FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	57.16	57.33	57.07	57.23	-	-0.05%	583,686
Jan 13, 2026	57.21	57.29	57.09	57.26	57.26	0.14%	854,602
Jan 12, 2026	56.95	57.22	56.90	57.18	57.18	-	986,390
Jan 9, 2026	56.98	57.30	56.96	57.18	57.18	0.55%	969,148
Jan 8, 2026	56.42	56.92	56.36	56.87	56.87	0.69%	1,005,201
Jan 7, 2026	57.11	57.11	56.45	56.48	56.48	-1.12%	1,120,528
Jan 6, 2026	57.16	57.22	57.05	57.12	57.12	0.05%	1,518,316
Jan 5, 2026	57.18	57.24	56.85	57.09	57.09	0.09%	1,406,675
Jan 2, 2026	56.88	57.14	56.72	57.04	57.04	0.62%	1,463,376
Dec 31, 2025	57.09	57.09	56.67	56.69	56.69	-0.63%	746,429
Dec 30, 2025	56.98	57.09	56.96	57.05	57.05	0.11%	697,968
Dec 29, 2025	57.04	57.08	56.89	56.99	56.99	-0.19%	824,672
Dec 26, 2025	57.12	57.20	56.96	57.10	57.10	0.02%	587,326
Dec 24, 2025	56.85	57.15	56.85	57.09	57.09	0.44%	564,277
Dec 23, 2025	56.63	56.90	56.61	56.84	56.84	0.37%	1,150,937
Dec 22, 2025	56.47	56.69	56.41	56.63	56.63	0.53%	1,218,277
Dec 19, 2025	56.23	56.49	56.23	56.33	56.33	-0.28%	1,086,810
Dec 18, 2025	56.79	56.85	56.39	56.49	56.10	-0.05%	843,396
Dec 17, 2025	56.73	56.81	56.39	56.52	56.13	-0.18%	693,124
Dec 16, 2025	56.91	56.95	56.43	56.62	56.23	-0.65%	1,293,981
Dec 15, 2025	57.19	57.25	56.78	56.99	56.59	-0.04%	943,330
Dec 12, 2025	57.44	57.44	56.87	57.01	56.61	-0.75%	745,663
Dec 11, 2025	57.17	57.44	57.08	57.44	57.04	0.30%	780,651
Dec 10, 2025	56.90	57.39	56.79	57.27	56.87	0.69%	727,548
Dec 9, 2025	56.98	57.13	56.84	56.88	56.48	-0.12%	770,846
Dec 8, 2025	57.01	57.09	56.84	56.95	56.55	-0.05%	791,944
Dec 5, 2025	57.06	57.26	56.94	56.98	56.58	-0.07%	839,795
Dec 4, 2025	57.07	57.15	56.81	57.02	56.62	0.14%	934,695
Dec 3, 2025	56.75	57.05	56.74	56.94	56.54	0.39%	658,202
Dec 2, 2025	56.88	56.88	56.59	56.72	56.33	-0.09%	701,907
Dec 1, 2025	56.74	56.94	56.63	56.77	56.38	-0.42%	932,564
Nov 28, 2025	56.73	57.03	56.71	57.01	56.61	0.53%	383,489
Nov 26, 2025	56.43	56.88	56.40	56.71	56.32	0.91%	762,140
Nov 25, 2025	55.81	56.27	55.58	56.20	55.81	0.81%	1,007,296
Nov 24, 2025	55.49	55.83	55.26	55.75	55.36	0.74%	814,789
Nov 21, 2025	54.99	55.69	54.84	55.34	54.96	0.93%	1,097,270
Nov 20, 2025	55.94	56.21	54.78	54.83	54.45	-0.92%	1,621,074
Nov 19, 2025	55.22	55.61	55.12	55.34	54.96	0.04%	784,538
Nov 18, 2025	55.28	55.64	55.00	55.32	54.94	-0.32%	1,266,333
Nov 17, 2025	55.91	56.06	55.26	55.50	55.11	-1.03%	1,012,465
Nov 14, 2025	55.75	56.27	55.53	56.08	55.69	0.12%	913,109
Nov 13, 2025	56.57	56.57	55.91	56.01	55.62	-1.06%	1,111,777
Nov 12, 2025	56.63	56.68	56.51	56.61	56.22	0.28%	737,107
Nov 11, 2025	56.13	56.56	56.13	56.45	56.06	0.61%	704,125
Nov 10, 2025	55.97	56.16	55.63	56.11	55.72	0.79%	907,492
Nov 7, 2025	55.32	55.67	55.00	55.67	55.28	0.52%	1,114,522
Nov 6, 2025	55.60	55.74	55.28	55.38	54.99	-0.36%	828,206
Nov 5, 2025	55.49	55.85	55.40	55.58	55.19	0.16%	967,026
Nov 4, 2025	55.53	55.75	55.40	55.49	55.10	-0.61%	702,667
Nov 3, 2025	56.11	56.11	55.53	55.83	55.44	-0.29%	993,564