FDVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	10.39	10.42	10.39	10.42	10.42	-1.09%	351
Dec 26, 2024	10.51	10.54	10.51	10.54	10.54	0.38%	1,871
Dec 24, 2024	10.44	10.50	10.43	10.50	10.50	1.02%	3,532
Dec 23, 2024	10.32	10.41	10.32	10.39	10.39	0.48%	9,669
Dec 20, 2024	10.25	10.41	10.25	10.34	10.34	0.39%	9,590
Dec 19, 2024	10.39	10.42	10.30	10.30	10.30	-0.81%	27,411
Dec 18, 2024	10.67	10.67	10.38	10.38	10.38	-2.53%	15,339
Dec 17, 2024	10.69	10.69	10.64	10.65	10.65	-0.52%	25,376
Dec 16, 2024	10.46	10.79	10.46	10.71	10.71	-0.46%	1,895,589
Dec 13, 2024	10.76	10.76	10.75	10.76	10.76	0.08%	467
Dec 12, 2024	11.08	11.08	10.72	10.75	10.75	-17.05%	6,774
Dec 11, 2024	13.00	13.01	12.96	12.96	10.77	-0.12%	678
Dec 10, 2024	12.97	12.98	12.97	12.98	10.78	-0.56%	362
Dec 9, 2024	13.05	13.05	13.05	13.05	10.84	-0.47%	241
Dec 6, 2024	13.16	13.18	13.10	13.11	10.89	-0.08%	2,126
Dec 5, 2024	13.19	13.19	13.12	13.12	10.90	-0.35%	1,563,660
Dec 4, 2024	13.14	13.17	13.14	13.17	10.94	-0.02%	4,926
Dec 3, 2024	13.19	13.19	13.17	13.17	10.94	-0.36%	796
Dec 2, 2024	13.22	13.22	13.22	13.22	10.98	-0.43%	172
Nov 29, 2024	13.28	13.28	13.27	13.27	11.03	0.57%	2,209
Nov 27, 2024	13.24	13.24	13.20	13.20	10.97	-0.25%	4,263
Nov 26, 2024	13.23	13.23	13.23	13.23	10.99	0.23%	300
Nov 25, 2024	13.20	13.20	13.20	13.20	10.97	0.76%	596
Nov 22, 2024	13.09	13.10	13.07	13.10	10.88	1.17%	3,889
Nov 21, 2024	12.84	12.98	12.84	12.95	10.76	1.17%	14,691
Nov 20, 2024	12.75	12.80	12.75	12.80	10.63	0.23%	12,795
Nov 19, 2024	12.79	12.79	12.77	12.77	10.61	-0.31%	35,643
Nov 18, 2024	12.81	12.84	12.80	12.81	10.64	0.39%	12,318
Nov 15, 2024	12.75	12.76	12.75	12.76	10.60	-0.70%	2,024
Nov 14, 2024	12.89	12.90	12.85	12.85	10.67	-0.69%	4,480
Nov 13, 2024	12.96	12.96	12.94	12.94	10.75	0.15%	6,750
Nov 12, 2024	12.96	12.96	12.92	12.92	10.73	-0.85%	4,920
Nov 11, 2024	13.07	13.08	13.03	13.03	10.83	0.32%	8,229
Nov 8, 2024	12.94	13.01	12.94	12.99	10.79	0.46%	7,695
Nov 7, 2024	12.95	12.96	12.93	12.93	10.74	-0.23%	1,622,341
Nov 6, 2024	12.94	12.96	12.94	12.96	10.77	2.69%	5,400
Nov 5, 2024	12.59	12.62	12.59	12.62	10.48	0.98%	414
Nov 4, 2024	12.50	12.50	12.50	12.50	10.38	-0.15%	175
Nov 1, 2024	12.54	12.54	12.52	12.52	10.40	0.14%	173
Oct 31, 2024	12.55	12.55	12.50	12.50	10.38	-0.90%	4,297
Oct 30, 2024	12.64	12.64	12.61	12.61	10.48	0.02%	475
Oct 29, 2024	12.63	12.64	12.61	12.61	10.48	-0.47%	4,053
Oct 28, 2024	12.67	12.67	12.67	12.67	10.53	0.40%	186
Oct 25, 2024	12.62	12.62	12.60	12.62	10.48	-0.39%	722
Oct 24, 2024	12.66	12.67	12.64	12.67	10.53	-0.24%	1,420
Oct 23, 2024	12.72	12.72	12.70	12.70	10.55	-0.31%	360
Oct 22, 2024	12.74	12.74	12.74	12.74	10.58	-	120
Oct 21, 2024	12.78	12.78	12.74	12.74	10.58	-1.03%	1,732
Oct 18, 2024	12.84	12.87	12.84	12.87	10.69	-0.06%	1,665,432
Oct 17, 2024	12.88	12.89	12.87	12.88	10.70	0.23%	6,602
Oct 16, 2024	12.84	12.85	12.84	12.85	10.67	0.63%	348
Oct 15, 2024	12.86	12.88	12.77	12.77	10.61	-0.48%	14,248
Oct 14, 2024	12.80	12.83	12.79	12.83	10.66	0.72%	1,660,679
Oct 11, 2024	12.73	12.75	12.73	12.74	10.58	0.83%	1,335
Oct 10, 2024	12.62	12.64	12.59	12.64	10.50	-0.35%	1,758
Oct 9, 2024	12.65	12.68	12.65	12.68	10.53	0.63%	386
Oct 8, 2024	13.11	13.11	12.55	12.60	10.47	0.48%	2,834
Oct 7, 2024	12.60	12.61	12.53	12.54	10.42	-0.71%	2,862
Oct 4, 2024	12.63	12.63	12.58	12.63	10.49	0.72%	3,874
Oct 3, 2024	12.55	12.57	12.53	12.54	10.42	-0.48%	3,236
Oct 2, 2024	12.60	12.60	12.60	12.60	10.47	-0.15%	65
Oct 1, 2024	12.62	12.63	12.59	12.62	10.48	-0.16%	2,580
Sep 30, 2024	12.61	12.64	12.56	12.64	10.50	0.08%	1,147
Sep 27, 2024	12.66	12.66	12.62	12.63	10.49	0.33%	755
Sep 26, 2024	12.58	12.59	12.57	12.59	10.46	0.56%	740
Sep 25, 2024	12.52	12.52	12.52	12.52	10.40	-0.73%	165
Sep 24, 2024	12.61	12.61	12.58	12.61	10.48	-	595
Sep 23, 2024	12.59	12.61	12.56	12.61	10.48	0.57%	57,687
Sep 20, 2024	12.54	12.54	12.54	12.54	10.42	-0.10%	68
Sep 19, 2024	12.52	12.58	12.52	12.55	10.43	0.97%	9,130
Sep 18, 2024	12.46	12.53	12.43	12.43	10.33	-0.34%	2,736
Sep 17, 2024	12.47	12.47	12.47	12.47	10.36	0.27%	97
Sep 16, 2024	12.44	12.44	12.44	12.44	10.33	0.47%	1,796
Sep 13, 2024	12.33	12.38	12.33	12.38	10.29	0.85%	1,324
Sep 12, 2024	12.28	12.28	12.28	12.28	10.20	0.53%	78
Sep 11, 2024	12.21	12.21	12.21	12.21	10.15	-0.14%	12
Sep 10, 2024	12.18	12.23	12.17	12.23	10.16	0.25%	411
Sep 9, 2024	12.22	12.24	12.20	12.20	10.14	0.91%	653
Sep 6, 2024	12.14	12.15	12.09	12.09	10.04	-1.14%	1,639
Sep 5, 2024	12.23	12.24	12.23	12.23	10.16	-0.97%	689
Sep 4, 2024	12.33	12.35	12.31	12.35	10.26	-	603
Sep 3, 2024	12.38	12.38	12.35	12.35	10.26	-1.07%	880
Aug 30, 2024	12.38	12.48	12.37	12.48	10.37	0.67%	457
Aug 29, 2024	12.41	12.43	12.38	12.40	10.30	0.57%	1,334
Aug 28, 2024	12.37	12.38	12.31	12.33	10.24	-0.16%	2,709
Aug 27, 2024	12.34	12.36	12.34	12.35	10.26	-0.06%	1,050
Aug 26, 2024	12.37	12.39	12.36	12.36	10.27	-0.04%	554
Aug 23, 2024	12.36	12.36	12.36	12.36	10.27	1.21%	37
Aug 22, 2024	12.22	12.22	12.22	12.22	10.15	-0.31%	115
Aug 21, 2024	12.21	12.25	12.21	12.25	10.18	0.35%	410
Aug 20, 2024	12.19	12.21	12.18	12.21	10.14	-0.15%	418
Aug 19, 2024	12.23	12.23	12.23	12.23	10.16	0.54%	62
Aug 16, 2024	12.16	12.16	12.16	12.16	10.10	0.31%	12
Aug 15, 2024	12.12	12.12	12.12	12.12	10.07	1.20%	18
Aug 14, 2024	11.95	12.01	11.95	11.98	9.95	0.42%	3,563
Aug 13, 2024	11.89	11.94	11.85	11.93	9.91	0.93%	4,167
Aug 12, 2024	11.84	11.84	11.81	11.82	9.82	-0.54%	5,020
Aug 9, 2024	11.88	11.88	11.88	11.88	9.87	0.27%	11
Aug 8, 2024	11.85	11.85	11.85	11.85	9.85	1.45%	1,307
Aug 7, 2024	11.68	11.68	11.68	11.68	9.71	-0.54%	6