FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	28.05	28.05	27.80	27.97	27.97	0.39%	55,289
Aug 6, 2025	28.02	28.02	27.85	27.86	27.86	-0.32%	95,381
Aug 5, 2025	27.97	28.03	27.91	27.95	27.95	0.07%	52,402
Aug 4, 2025	27.65	27.94	27.65	27.93	27.93	1.12%	82,457
Aug 1, 2025	27.80	27.86	27.50	27.62	27.62	-0.50%	95,026
Jul 31, 2025	28.04	28.99	27.76	27.76	27.76	-1.32%	49,741
Jul 30, 2025	28.47	28.47	28.11	28.13	28.06	-1.85%	42,890
Jul 29, 2025	28.30	28.66	28.17	28.66	28.59	1.27%	98,651
Jul 28, 2025	28.52	28.52	28.18	28.30	28.23	-0.84%	110,664
Jul 25, 2025	28.46	28.55	28.32	28.54	28.47	0.25%	49,748
Jul 24, 2025	28.54	28.59	28.45	28.47	28.40	-0.45%	60,377
Jul 23, 2025	28.65	28.65	28.43	28.60	28.53	0.18%	49,170
Jul 22, 2025	28.21	28.56	28.21	28.55	28.48	1.28%	36,548
Jul 21, 2025	28.40	28.40	28.17	28.19	28.12	-0.07%	60,476
Jul 18, 2025	28.36	28.66	28.11	28.21	28.14	-	37,553
Jul 17, 2025	28.00	28.28	28.00	28.21	28.14	0.75%	71,268
Jul 16, 2025	28.00	28.09	27.84	28.00	27.93	0.47%	44,403
Jul 15, 2025	28.31	28.33	27.87	27.87	27.80	-1.41%	35,178
Jul 14, 2025	28.31	28.56	27.98	28.27	28.20	0.11%	43,546
Jul 11, 2025	28.38	28.38	28.16	28.24	28.17	-1.67%	201,896
Jul 10, 2025	28.22	29.20	28.14	28.72	28.65	2.01%	44,820
Jul 9, 2025	28.29	28.93	28.06	28.16	28.09	-0.02%	87,796
Jul 8, 2025	28.06	28.42	28.01	28.16	28.09	0.54%	132,093
Jul 7, 2025	28.21	28.26	27.97	28.01	27.94	-0.67%	29,455
Jul 3, 2025	28.22	28.49	28.17	28.20	28.13	-0.35%	38,337
Jul 2, 2025	28.05	28.30	27.90	28.30	28.23	1.18%	77,834
Jul 1, 2025	27.54	28.09	27.51	27.97	27.90	1.86%	57,601
Jun 30, 2025	27.48	27.51	27.28	27.46	27.39	0.04%	39,619
Jun 27, 2025	27.49	27.58	27.33	27.45	27.33	0.18%	53,748
Jun 26, 2025	27.33	27.51	27.29	27.40	27.28	0.81%	40,403
Jun 25, 2025	27.43	27.43	27.17	27.18	27.06	-0.98%	22,953
Jun 24, 2025	27.40	27.57	27.32	27.45	27.33	0.51%	53,803
Jun 23, 2025	27.34	27.56	27.09	27.31	27.19	0.18%	51,364
Jun 20, 2025	27.35	28.00	27.21	27.26	27.14	0.11%	33,957
Jun 18, 2025	27.24	27.35	27.21	27.23	27.11	0.22%	46,439
Jun 17, 2025	27.37	27.40	27.17	27.17	27.05	-0.95%	143,556
Jun 16, 2025	27.54	27.56	27.33	27.43	27.31	0.40%	60,684
Jun 13, 2025	27.59	27.59	27.30	27.32	27.20	-1.09%	34,367
Jun 12, 2025	27.43	27.62	27.38	27.62	27.50	0.53%	69,378
Jun 11, 2025	27.65	27.79	27.43	27.48	27.35	-0.27%	72,620
Jun 10, 2025	27.41	27.70	27.41	27.55	27.43	0.47%	39,991
Jun 9, 2025	27.34	27.73	27.27	27.42	27.30	0.55%	68,564
Jun 6, 2025	27.13	27.27	27.13	27.27	27.15	1.15%	45,176
Jun 5, 2025	27.11	27.13	26.91	26.96	26.84	-0.15%	43,456
Jun 4, 2025	27.26	27.26	27.00	27.00	26.88	-0.77%	36,993
Jun 3, 2025	27.13	27.23	27.01	27.21	27.09	0.26%	26,686
Jun 2, 2025	27.10	27.14	26.88	27.14	27.02	0.18%	49,946
May 30, 2025	27.07	27.34	26.99	27.09	26.97	-0.44%	67,450
May 29, 2025	27.09	27.23	26.91	27.21	27.00	0.59%	52,511
May 28, 2025	27.37	27.51	27.02	27.05	26.84	-1.35%	41,858