FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	31.75	31.75	31.53	31.60	-	-0.71%	197,134
Sep 28, 2026	31.80	31.92	31.69	31.82	31.82	-0.22%	208,963
Sep 25, 2026	31.84	31.91	31.73	31.89	31.89	0.09%	186,527
Sep 24, 2026	32.20	32.20	31.82	31.86	31.86	-0.72%	230,179
Sep 23, 2026	32.47	32.47	32.07	32.09	32.09	-1.17%	177,730
Sep 22, 2026	32.50	32.54	32.42	32.47	32.47	0.06%	161,352
Sep 21, 2026	32.53	32.53	32.41	32.45	32.45	-0.25%	213,163
Sep 18, 2026	32.59	32.60	32.42	32.53	32.53	-0.55%	126,612
Sep 17, 2026	32.76	32.76	32.55	32.71	32.71	0.28%	70,038
Sep 16, 2026	33.03	33.08	32.47	32.62	32.62	-1.42%	239,585
Sep 15, 2026	33.23	33.23	33.05	33.09	33.09	-0.57%	102,707
Sep 14, 2026	33.36	33.48	33.20	33.28	33.28	0.48%	132,808
Sep 11, 2026	33.21	33.21	33.02	33.12	33.12	0.45%	101,070
Sep 10, 2026	33.01	33.04	32.87	32.97	32.97	-0.03%	96,647
Sep 9, 2026	33.14	33.14	32.91	32.98	32.98	-0.45%	76,994
Sep 8, 2026	33.27	33.35	33.13	33.13	33.13	-1.19%	142,658
Sep 4, 2026	33.69	33.69	33.48	33.53	33.53	-0.77%	105,868
Sep 3, 2026	33.83	33.84	33.59	33.79	33.79	0.36%	54,831
Sep 2, 2026	33.64	33.74	33.44	33.67	33.67	0.36%	42,967
Sep 1, 2026	33.69	33.69	33.40	33.55	33.55	0.36%	114,309
Aug 31, 2026	33.43	33.46	33.32	33.43	33.43	-0.30%	110,697
Aug 28, 2026	33.59	33.65	33.47	33.57	33.53	0.18%	100,068
Aug 27, 2026	33.57	33.59	33.41	33.51	33.47	-0.95%	334,159
Aug 26, 2026	33.81	33.92	33.76	33.83	33.79	0.09%	47,588
Aug 25, 2026	34.01	34.01	33.73	33.80	33.76	-0.79%	78,332
Aug 24, 2026	34.01	34.19	33.97	34.07	34.03	0.44%	120,245
Aug 21, 2026	33.88	34.04	33.84	33.92	33.88	0.18%	107,190
Aug 20, 2026	34.00	34.15	33.85	33.86	33.82	-0.56%	71,300
Aug 19, 2026	33.90	34.27	33.90	34.05	34.01	0.98%	122,647
Aug 18, 2026	33.89	33.90	33.70	33.72	33.68	0.72%	114,138
Aug 17, 2026	33.60	33.76	33.43	33.48	33.44	-0.65%	63,978
Aug 14, 2026	33.76	33.76	33.59	33.70	33.66	0.15%	67,705
Aug 13, 2026	33.50	33.67	33.50	33.65	33.61	0.81%	79,287
Aug 12, 2026	33.37	33.38	33.13	33.38	33.34	0.30%	228,727
Aug 11, 2026	33.23	33.34	33.14	33.28	33.24	0.09%	242,922
Aug 10, 2026	33.19	33.25	33.00	33.25	33.21	0.21%	122,688
Aug 7, 2026	33.00	33.20	32.78	33.18	33.14	0.39%	91,163
Aug 6, 2026	32.46	33.35	32.46	33.05	33.01	0.06%	239,882
Aug 5, 2026	33.28	33.28	32.82	33.03	32.99	-0.12%	123,647
Aug 4, 2026	32.86	33.09	32.51	33.07	33.03	0.30%	163,900
Aug 3, 2026	33.09	33.20	32.85	32.97	32.93	-0.03%	77,299
Jul 31, 2026	32.74	33.06	32.66	32.98	32.94	-0.11%	109,515
Jul 30, 2026	33.44	33.60	32.75	33.09	32.98	-1.43%	129,704
Jul 29, 2026	33.90	33.90	33.47	33.57	33.46	0.06%	71,678
Jul 28, 2026	33.32	33.92	33.32	33.55	33.44	0.63%	495,398
Jul 27, 2026	32.94	33.34	32.94	33.34	33.23	1.21%	578,579
Jul 24, 2026	32.67	32.97	32.58	32.94	32.83	1.26%	56,380
Jul 23, 2026	32.52	32.64	32.44	32.53	32.42	-0.21%	145,937
Jul 22, 2026	32.83	32.83	32.51	32.60	32.49	0.52%	100,924
Jul 21, 2026	32.55	32.55	32.36	32.43	32.32	-0.34%	117,894