FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	31.42	31.60	31.39	31.44	31.44	0.10%	68,613
May 26, 2026	31.61	31.63	31.41	31.41	31.41	-0.85%	187,657
May 22, 2026	31.51	31.73	31.51	31.68	31.68	0.89%	101,968
May 21, 2026	31.24	31.40	31.02	31.40	31.40	0.38%	259,044
May 20, 2026	31.27	31.32	30.99	31.28	31.28	0.22%	74,745
May 19, 2026	31.26	31.29	30.97	31.21	31.21	0.45%	78,593
May 18, 2026	30.80	31.09	30.71	31.07	31.07	1.01%	133,343
May 15, 2026	31.14	31.14	30.69	30.76	30.76	-0.49%	54,506
May 14, 2026	30.93	31.01	30.87	30.91	30.91	0.39%	63,309
May 13, 2026	31.04	31.04	30.63	30.79	30.79	-0.91%	50,657
May 12, 2026	30.99	31.13	30.71	31.07	31.07	0.53%	64,844
May 11, 2026	31.15	31.15	30.81	30.91	30.91	0.32%	159,903
May 8, 2026	31.08	31.08	30.78	30.81	30.81	-0.39%	83,293
May 7, 2026	31.10	31.10	30.83	30.93	30.93	-0.64%	163,359
May 6, 2026	31.06	31.23	31.06	31.13	31.13	-0.16%	155,117
May 5, 2026	31.19	31.29	30.97	31.18	31.18	0.29%	52,909
May 4, 2026	31.15	31.31	31.00	31.09	31.09	-0.67%	98,176
May 1, 2026	31.52	31.52	31.25	31.30	31.30	-0.60%	99,432
Apr 30, 2026	31.15	31.52	31.13	31.49	31.49	1.53%	83,034
Apr 29, 2026	31.00	31.14	30.97	31.06	31.01	-0.06%	69,047
Apr 28, 2026	31.27	31.27	30.98	31.08	31.03	0.42%	66,595
Apr 27, 2026	31.01	31.22	30.93	30.95	30.90	-0.23%	97,835
Apr 24, 2026	31.28	31.32	30.97	31.02	30.97	-0.80%	76,130
Apr 23, 2026	31.08	31.28	31.05	31.27	31.22	1.33%	208,486
Apr 22, 2026	31.07	31.07	30.78	30.86	30.81	-0.16%	1,858,546
Apr 21, 2026	31.24	31.24	30.91	30.91	30.86	-0.74%	526,514
Apr 20, 2026	31.19	31.29	31.10	31.14	31.09	-0.19%	63,837
Apr 17, 2026	30.96	31.22	30.91	31.20	31.15	0.55%	58,363
Apr 16, 2026	30.89	31.09	30.78	31.03	30.98	0.52%	108,508
Apr 15, 2026	31.06	31.06	30.77	30.87	30.82	-0.23%	193,492
Apr 14, 2026	31.04	31.04	30.73	30.94	30.89	-0.23%	97,938
Apr 13, 2026	30.92	31.01	30.69	31.01	30.96	0.32%	83,535
Apr 10, 2026	31.23	31.23	30.85	30.91	30.86	-0.83%	871,287
Apr 9, 2026	31.03	31.27	31.03	31.17	31.12	0.32%	120,371
Apr 8, 2026	30.89	31.07	30.78	31.07	31.02	0.97%	61,304
Apr 7, 2026	30.96	30.96	30.68	30.77	30.72	-0.16%	82,857
Apr 6, 2026	30.66	30.84	30.60	30.82	30.77	0.10%	111,867
Apr 2, 2026	30.55	30.79	30.55	30.79	30.74	0.39%	137,726
Apr 1, 2026	30.73	30.80	30.55	30.67	30.63	-0.42%	106,689
Mar 31, 2026	30.92	30.92	30.53	30.80	30.75	0.84%	134,558
Mar 30, 2026	30.78	30.85	30.47	30.64	30.50	0.36%	61,788
Mar 27, 2026	30.67	30.75	30.46	30.53	30.39	-0.33%	75,429
Mar 26, 2026	30.51	30.77	30.51	30.63	30.49	0.13%	120,124
Mar 25, 2026	30.61	30.64	30.38	30.59	30.45	0.49%	41,427
Mar 24, 2026	30.14	30.65	30.08	30.44	30.30	-0.33%	63,168
Mar 23, 2026	30.36	30.57	30.24	30.54	30.40	1.36%	162,753
Mar 20, 2026	30.50	30.50	30.00	30.13	29.99	-1.08%	55,138
Mar 19, 2026	30.42	30.52	30.22	30.46	30.32	-	49,842
Mar 18, 2026	30.82	30.82	30.40	30.46	30.32	-1.68%	37,044
Mar 17, 2026	31.16	31.19	30.96	30.98	30.84	0.29%	38,598