FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	29.03	29.03	28.65	28.75	28.75	-0.83%	181,399
Dec 15, 2025	28.88	29.00	28.79	28.99	28.99	0.76%	260,614
Dec 12, 2025	29.01	29.01	28.72	28.77	28.77	-0.31%	230,658
Dec 11, 2025	28.73	28.92	28.73	28.86	28.86	0.63%	185,203
Dec 10, 2025	28.42	28.73	28.37	28.68	28.68	1.20%	298,744
Dec 9, 2025	28.33	28.57	28.30	28.34	28.34	0.11%	225,887
Dec 8, 2025	28.47	28.49	28.31	28.31	28.31	-0.91%	265,728
Dec 5, 2025	28.67	28.72	28.55	28.57	28.57	-0.24%	204,388
Dec 4, 2025	28.76	28.79	28.57	28.64	28.64	-0.54%	245,078
Dec 3, 2025	28.61	28.82	28.61	28.80	28.80	0.65%	366,363
Dec 2, 2025	28.77	28.77	28.45	28.61	28.61	-0.14%	321,188
Dec 1, 2025	28.82	28.90	28.63	28.65	28.65	-0.69%	624,752
Nov 28, 2025	28.67	28.92	28.67	28.85	28.85	-0.17%	63,869
Nov 26, 2025	28.70	28.99	28.70	28.90	28.79	0.59%	99,372
Nov 25, 2025	28.54	28.75	28.54	28.73	28.62	0.98%	228,069
Nov 24, 2025	28.48	28.53	28.37	28.45	28.34	-0.16%	130,211
Nov 21, 2025	28.26	28.67	28.22	28.50	28.39	1.44%	102,463
Nov 20, 2025	28.44	28.47	28.05	28.09	27.98	-0.67%	148,204
Nov 19, 2025	28.37	28.37	28.17	28.28	28.17	-0.53%	158,249
Nov 18, 2025	28.37	28.52	28.29	28.43	28.32	0.35%	159,994
Nov 17, 2025	28.47	28.59	28.27	28.33	28.22	-0.60%	147,866
Nov 14, 2025	28.54	28.64	28.34	28.50	28.39	-0.25%	108,212
Nov 13, 2025	28.70	28.84	28.56	28.57	28.46	-0.38%	175,955
Nov 12, 2025	28.70	28.76	28.64	28.68	28.57	0.17%	147,434
Nov 11, 2025	28.40	28.63	28.36	28.63	28.52	1.09%	91,519
Nov 10, 2025	28.32	28.34	28.09	28.32	28.21	0.14%	124,743
Nov 7, 2025	27.98	28.28	27.98	28.28	28.17	1.00%	170,598
Nov 6, 2025	28.15	28.18	27.97	28.00	27.89	-0.39%	116,377
Nov 5, 2025	28.02	28.17	27.92	28.11	28.00	0.68%	64,409
Nov 4, 2025	27.86	27.98	27.84	27.92	27.81	-0.21%	90,595
Nov 3, 2025	28.01	28.01	27.76	27.98	27.87	-0.39%	85,297
Oct 31, 2025	28.05	28.24	27.94	28.09	27.98	-0.50%	67,602
Oct 30, 2025	28.16	28.40	28.16	28.23	28.06	-0.14%	65,521
Oct 29, 2025	28.51	28.53	28.16	28.27	28.10	-1.08%	67,532
Oct 28, 2025	28.83	28.89	28.53	28.58	28.41	-0.97%	116,562
Oct 27, 2025	28.85	28.86	28.70	28.86	28.68	0.28%	47,755
Oct 24, 2025	28.91	28.91	28.75	28.78	28.61	0.03%	58,241
Oct 23, 2025	28.90	28.90	28.65	28.77	28.60	0.03%	50,968
Oct 22, 2025	28.83	28.91	28.73	28.76	28.59	-0.38%	44,448
Oct 21, 2025	28.96	28.96	28.76	28.87	28.69	-0.03%	42,276
Oct 20, 2025	28.84	28.93	28.75	28.88	28.70	0.70%	55,835
Oct 17, 2025	28.56	28.70	28.50	28.68	28.51	0.77%	43,521
Oct 16, 2025	29.61	29.61	28.38	28.46	28.29	-0.84%	242,352
Oct 15, 2025	28.69	28.85	28.55	28.70	28.53	0.14%	60,830
Oct 14, 2025	28.28	28.71	28.28	28.66	28.49	1.20%	59,819
Oct 13, 2025	28.21	28.44	28.20	28.32	28.15	0.60%	74,366
Oct 10, 2025	28.56	28.67	28.12	28.15	27.98	-1.16%	106,212
Oct 9, 2025	28.68	28.74	28.40	28.48	28.31	-0.33%	35,589
Oct 8, 2025	28.71	28.71	28.54	28.58	28.40	-0.33%	49,602
Oct 7, 2025	28.75	28.76	28.57	28.67	28.50	-0.03%	71,833