FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.74	33.06	32.66	32.98	32.98	-0.33%	109,514
Jul 30, 2026	33.44	33.60	32.75	33.09	33.09	-1.43%	129,701
Jul 29, 2026	33.90	33.90	33.47	33.57	33.57	0.06%	71,677
Jul 28, 2026	33.32	33.92	33.32	33.55	33.55	0.63%	495,371
Jul 27, 2026	32.94	33.34	32.94	33.34	33.34	1.21%	578,578
Jul 24, 2026	32.67	32.97	32.58	32.94	32.94	1.26%	56,379
Jul 23, 2026	32.52	32.64	32.44	32.53	32.53	-0.21%	145,936
Jul 22, 2026	32.83	32.83	32.51	32.60	32.60	0.52%	100,924
Jul 21, 2026	32.55	32.55	32.36	32.43	32.43	-0.34%	113,351
Jul 20, 2026	32.77	32.77	32.45	32.54	32.54	-0.43%	115,285
Jul 17, 2026	33.25	33.30	32.55	32.68	32.68	-0.52%	89,212
Jul 16, 2026	32.22	32.85	32.21	32.85	32.85	2.46%	94,516
Jul 15, 2026	32.01	32.30	31.98	32.06	32.06	0.06%	100,596
Jul 14, 2026	32.17	32.21	31.98	32.04	32.04	-0.71%	58,285
Jul 13, 2026	32.13	32.30	32.12	32.27	32.27	0.78%	71,612
Jul 10, 2026	32.01	32.04	31.87	32.02	32.02	0.57%	86,658
Jul 9, 2026	32.01	32.01	31.75	31.84	31.84	-0.38%	150,724
Jul 8, 2026	32.27	32.27	31.95	31.96	31.96	-1.24%	280,505
Jul 7, 2026	32.35	32.62	32.31	32.36	32.36	1.25%	380,840
Jul 6, 2026	32.20	32.23	31.76	31.96	31.96	-0.71%	241,190
Jul 2, 2026	31.78	32.20	31.74	32.19	32.19	1.96%	68,502
Jul 1, 2026	31.46	31.68	31.43	31.57	31.57	0.57%	66,750
Jun 30, 2026	31.62	31.62	31.37	31.39	31.39	-1.08%	88,516
Jun 29, 2026	32.02	32.02	31.72	31.83	31.73	-0.28%	57,473
Jun 26, 2026	31.68	31.97	31.68	31.92	31.82	0.82%	72,304
Jun 25, 2026	31.61	31.91	31.55	31.66	31.56	0.38%	66,270
Jun 24, 2026	31.65	31.65	31.40	31.54	31.44	-	306,954
Jun 23, 2026	31.36	31.56	31.25	31.54	31.44	1.19%	82,616
Jun 22, 2026	31.12	31.31	31.09	31.17	31.07	0.42%	175,990
Jun 18, 2026	31.32	31.32	30.98	31.04	30.94	-0.70%	97,555
Jun 17, 2026	31.65	31.72	31.12	31.26	31.16	-1.73%	103,302
Jun 16, 2026	31.79	31.89	31.69	31.81	31.71	0.13%	80,147
Jun 15, 2026	32.06	32.06	31.73	31.77	31.67	-1.06%	141,279
Jun 12, 2026	31.96	32.13	31.96	32.11	32.01	0.88%	31,334
Jun 11, 2026	31.96	32.04	31.80	31.83	31.73	0.13%	125,814
Jun 10, 2026	31.67	31.96	31.67	31.79	31.69	0.82%	80,113
Jun 9, 2026	31.41	31.59	31.39	31.53	31.43	0.77%	69,158
Jun 8, 2026	31.54	31.54	31.21	31.29	31.19	-0.86%	118,297
Jun 5, 2026	31.44	31.74	31.40	31.56	31.46	0.70%	104,857
Jun 4, 2026	31.36	31.49	31.18	31.34	31.24	1.03%	173,302
Jun 3, 2026	31.03	31.20	31.00	31.02	30.92	-0.26%	154,026
Jun 2, 2026	31.01	31.15	30.78	31.10	31.00	0.29%	97,930
Jun 1, 2026	31.17	31.18	30.99	31.01	30.91	-0.70%	89,535
May 29, 2026	31.19	31.31	31.12	31.23	31.13	-0.18%	75,013
May 28, 2026	31.54	31.54	31.36	31.37	31.19	-0.22%	63,448
May 27, 2026	31.42	31.60	31.39	31.44	31.26	0.10%	68,613
May 26, 2026	31.61	31.63	31.41	31.41	31.23	-0.85%	187,657
May 22, 2026	31.51	31.73	31.51	31.68	31.50	0.89%	101,968
May 21, 2026	31.24	31.40	31.02	31.40	31.22	0.38%	259,044
May 20, 2026	31.27	31.32	30.99	31.28	31.10	0.22%	74,745