FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	31.62	31.62	31.37	31.39	31.39	-1.38%	88,516
Jun 29, 2026	32.02	32.02	31.72	31.83	31.83	-0.28%	57,473
Jun 26, 2026	31.68	31.97	31.68	31.92	31.92	0.82%	72,304
Jun 25, 2026	31.61	31.91	31.55	31.66	31.66	0.38%	66,270
Jun 24, 2026	31.65	31.65	31.40	31.54	31.54	-	306,954
Jun 23, 2026	31.36	31.56	31.25	31.54	31.54	1.19%	82,582
Jun 22, 2026	31.12	31.31	31.09	31.17	31.17	0.42%	175,990
Jun 18, 2026	31.32	31.32	30.98	31.04	31.04	-0.70%	97,555
Jun 17, 2026	31.65	31.72	31.12	31.26	31.26	-1.73%	103,302
Jun 16, 2026	31.79	31.89	31.69	31.81	31.81	0.13%	80,144
Jun 15, 2026	32.06	32.06	31.73	31.77	31.77	-1.06%	141,279
Jun 12, 2026	31.96	32.13	31.96	32.11	32.11	0.88%	31,334
Jun 11, 2026	31.96	32.04	31.80	31.83	31.83	0.13%	125,813
Jun 10, 2026	31.67	31.96	31.67	31.79	31.79	0.82%	80,113
Jun 9, 2026	31.41	31.59	31.39	31.53	31.53	0.77%	69,158
Jun 8, 2026	31.54	31.54	31.21	31.29	31.29	-0.86%	118,297
Jun 5, 2026	31.44	31.74	31.40	31.56	31.56	0.70%	104,857
Jun 4, 2026	31.36	31.49	31.18	31.34	31.34	1.03%	173,302
Jun 3, 2026	31.03	31.20	31.00	31.02	31.02	-0.26%	154,026
Jun 2, 2026	31.01	31.15	30.78	31.10	31.10	0.29%	97,925
Jun 1, 2026	31.17	31.18	30.99	31.01	31.01	-0.70%	89,535
May 29, 2026	31.19	31.31	31.12	31.23	31.23	-0.18%	75,013
May 28, 2026	31.54	31.54	31.36	31.37	31.29	-0.22%	63,448
May 27, 2026	31.42	31.60	31.39	31.44	31.36	0.10%	68,613
May 26, 2026	31.61	31.63	31.41	31.41	31.33	-0.85%	187,657
May 22, 2026	31.51	31.73	31.51	31.68	31.60	0.89%	101,968
May 21, 2026	31.24	31.40	31.02	31.40	31.32	0.38%	259,044
May 20, 2026	31.27	31.32	30.99	31.28	31.20	0.22%	74,745
May 19, 2026	31.26	31.29	30.97	31.21	31.13	0.45%	78,593
May 18, 2026	30.80	31.09	30.71	31.07	30.99	1.01%	133,343
May 15, 2026	31.14	31.14	30.69	30.76	30.68	-0.49%	54,506
May 14, 2026	30.93	31.01	30.87	30.91	30.83	0.39%	63,309
May 13, 2026	31.04	31.04	30.63	30.79	30.71	-0.91%	50,657
May 12, 2026	30.99	31.13	30.71	31.07	30.99	0.53%	64,844
May 11, 2026	31.15	31.15	30.81	30.91	30.83	0.32%	159,903
May 8, 2026	31.08	31.08	30.78	30.81	30.73	-0.39%	83,293
May 7, 2026	31.10	31.10	30.83	30.93	30.85	-0.64%	163,359
May 6, 2026	31.06	31.23	31.06	31.13	31.05	-0.16%	155,117
May 5, 2026	31.19	31.29	30.97	31.18	31.10	0.29%	52,909
May 4, 2026	31.15	31.31	31.00	31.09	31.01	-0.67%	98,176
May 1, 2026	31.52	31.52	31.25	31.30	31.22	-0.60%	99,432
Apr 30, 2026	31.15	31.52	31.13	31.49	31.41	1.53%	83,034
Apr 29, 2026	31.00	31.14	30.97	31.06	30.93	-0.06%	69,047
Apr 28, 2026	31.27	31.27	30.98	31.08	30.95	0.42%	66,595
Apr 27, 2026	31.01	31.22	30.93	30.95	30.82	-0.23%	97,835
Apr 24, 2026	31.28	31.32	30.97	31.02	30.89	-0.80%	76,130
Apr 23, 2026	31.08	31.28	31.05	31.27	31.14	1.33%	208,486
Apr 22, 2026	31.07	31.07	30.78	30.86	30.73	-0.16%	1,858,546
Apr 21, 2026	31.24	31.24	30.91	30.91	30.78	-0.74%	526,514
Apr 20, 2026	31.19	31.29	31.10	31.14	31.01	-0.19%	63,837