FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.00	31.14	30.97	31.06	31.06	-0.06%	69,047
Apr 28, 2026	31.27	31.27	30.98	31.08	31.08	0.42%	66,595
Apr 27, 2026	31.01	31.22	30.93	30.95	30.95	-0.23%	97,835
Apr 24, 2026	31.28	31.32	30.97	31.02	31.02	-0.80%	76,130
Apr 23, 2026	31.08	31.28	31.05	31.27	31.27	1.33%	208,486
Apr 22, 2026	31.07	31.07	30.78	30.86	30.86	-0.16%	1,858,546
Apr 21, 2026	31.24	31.24	30.91	30.91	30.91	-0.74%	526,514
Apr 20, 2026	31.19	31.29	31.10	31.14	31.14	-0.19%	63,837
Apr 17, 2026	30.96	31.22	30.91	31.20	31.20	0.55%	58,363
Apr 16, 2026	30.89	31.09	30.78	31.03	31.03	0.52%	108,508
Apr 15, 2026	31.06	31.06	30.77	30.87	30.87	-0.23%	193,492
Apr 14, 2026	31.04	31.04	30.73	30.94	30.94	-0.23%	97,938
Apr 13, 2026	30.92	31.01	30.69	31.01	31.01	0.32%	83,535
Apr 10, 2026	31.23	31.23	30.85	30.91	30.91	-0.83%	871,287
Apr 9, 2026	31.03	31.27	31.03	31.17	31.17	0.32%	120,367
Apr 8, 2026	30.89	31.07	30.78	31.07	31.07	0.97%	61,300
Apr 7, 2026	30.96	30.96	30.68	30.77	30.77	-0.16%	82,857
Apr 6, 2026	30.66	30.84	30.60	30.82	30.82	0.10%	111,867
Apr 2, 2026	30.55	30.79	30.55	30.79	30.79	0.39%	137,726
Apr 1, 2026	30.73	30.80	30.55	30.67	30.67	-0.42%	106,689
Mar 31, 2026	30.92	30.92	30.53	30.80	30.80	0.52%	134,558
Mar 30, 2026	30.78	30.85	30.47	30.64	30.54	0.36%	61,788
Mar 27, 2026	30.67	30.75	30.46	30.53	30.43	-0.33%	75,429
Mar 26, 2026	30.51	30.77	30.51	30.63	30.53	0.13%	120,124
Mar 25, 2026	30.61	30.64	30.38	30.59	30.49	0.49%	41,427
Mar 24, 2026	30.14	30.65	30.08	30.44	30.34	-0.33%	63,168
Mar 23, 2026	30.36	30.57	30.24	30.54	30.44	1.36%	162,753
Mar 20, 2026	30.50	30.50	30.00	30.13	30.04	-1.08%	55,138
Mar 19, 2026	30.42	30.52	30.22	30.46	30.36	-	49,842
Mar 18, 2026	30.82	30.82	30.40	30.46	30.36	-1.68%	37,044
Mar 17, 2026	31.16	31.19	30.96	30.98	30.88	0.29%	38,598
Mar 16, 2026	30.95	31.11	30.89	30.89	30.79	0.29%	293,896
Mar 13, 2026	30.87	31.00	30.72	30.80	30.70	0.23%	37,032
Mar 12, 2026	30.66	30.93	30.56	30.73	30.63	-0.45%	46,616
Mar 11, 2026	30.90	30.91	30.75	30.87	30.77	-0.36%	62,398
Mar 10, 2026	31.14	31.21	30.86	30.98	30.88	-0.42%	44,782
Mar 9, 2026	30.97	31.20	30.68	31.11	31.01	-0.45%	78,414
Mar 6, 2026	31.22	31.26	30.77	31.25	31.15	-0.41%	50,755
Mar 5, 2026	31.52	31.52	31.18	31.38	31.28	-0.82%	127,440
Mar 4, 2026	31.75	31.75	31.44	31.64	31.54	-0.19%	89,242
Mar 3, 2026	31.60	31.81	31.30	31.70	31.60	-0.75%	81,297
Mar 2, 2026	31.96	32.02	31.81	31.94	31.84	-0.03%	412,688
Feb 27, 2026	33.44	35.11	31.68	31.95	31.85	0.13%	77,233
Feb 26, 2026	31.82	31.95	31.80	31.91	31.75	0.44%	83,846
Feb 25, 2026	31.87	31.87	31.55	31.77	31.61	-0.06%	49,275
Feb 24, 2026	31.75	31.82	31.65	31.79	31.63	0.19%	69,985
Feb 23, 2026	31.85	31.98	31.60	31.73	31.57	-0.25%	118,785
Feb 20, 2026	31.75	31.90	31.57	31.81	31.65	0.47%	170,555
Feb 19, 2026	31.90	31.90	31.57	31.66	31.50	-0.47%	109,155
Feb 18, 2026	31.96	31.96	31.72	31.81	31.65	-0.09%	95,203