FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	51.44	51.54	51.41	51.54	-	0.49%	216,461
Jun 25, 2025	51.43	51.43	51.22	51.29	51.29	-0.23%	973,686
Jun 24, 2025	51.22	51.50	51.16	51.41	51.41	0.80%	847,840
Jun 23, 2025	50.78	51.03	50.53	51.00	51.00	0.43%	1,521,915
Jun 20, 2025	50.92	51.01	50.67	50.78	50.78	-0.70%	890,033
Jun 18, 2025	51.18	51.40	51.08	51.14	50.69	0.16%	785,598
Jun 17, 2025	51.37	51.41	51.06	51.06	50.61	-0.68%	1,328,025
Jun 16, 2025	51.40	51.66	51.30	51.41	50.96	0.53%	556,625
Jun 13, 2025	51.51	51.62	51.04	51.14	50.69	-1.08%	694,340
Jun 12, 2025	51.37	51.70	51.28	51.70	51.25	0.47%	602,885
Jun 11, 2025	51.51	51.55	51.24	51.46	51.01	0.18%	734,038
Jun 10, 2025	51.14	51.45	51.12	51.37	50.92	0.69%	555,967
Jun 9, 2025	51.08	51.24	50.96	51.02	50.58	0.04%	562,760
Jun 6, 2025	50.91	51.10	50.86	51.00	50.56	0.89%	485,228
Jun 5, 2025	50.87	50.87	50.48	50.55	50.11	-0.28%	567,585
Jun 4, 2025	50.99	51.01	50.68	50.69	50.25	-0.43%	476,373
Jun 3, 2025	50.47	50.93	50.36	50.91	50.47	0.83%	726,300
Jun 2, 2025	50.21	50.52	49.97	50.49	50.05	0.52%	557,408
May 30, 2025	50.20	50.40	49.84	50.23	49.79	-0.08%	544,320
May 29, 2025	50.25	50.32	49.89	50.27	49.83	0.66%	514,238
May 28, 2025	50.31	50.31	49.86	49.94	49.50	-0.56%	542,312
May 27, 2025	49.95	50.26	49.74	50.22	49.78	1.48%	791,405
May 23, 2025	49.20	49.62	49.10	49.49	49.06	-0.22%	989,046
May 22, 2025	49.65	49.88	49.34	49.60	49.17	-0.40%	749,854
May 21, 2025	50.50	50.58	49.74	49.80	49.37	-1.91%	618,828
May 20, 2025	50.72	50.85	50.56	50.77	50.33	-0.16%	535,756
May 19, 2025	50.49	50.88	50.41	50.85	50.41	-	629,282
May 16, 2025	50.63	50.85	50.38	50.85	50.41	0.55%	887,788
May 15, 2025	50.07	50.57	50.00	50.57	50.13	0.98%	508,708
May 14, 2025	50.12	50.15	49.84	50.08	49.64	-	678,776
May 13, 2025	50.00	50.28	49.86	50.08	49.64	0.28%	845,391
May 12, 2025	50.03	50.03	49.59	49.94	49.50	2.17%	953,637
May 9, 2025	49.03	49.07	48.74	48.88	48.45	0.16%	694,604
May 8, 2025	48.77	49.20	48.53	48.80	48.37	0.74%	790,374
May 7, 2025	48.34	48.64	48.15	48.44	48.02	0.21%	425,603
May 6, 2025	48.32	48.64	48.02	48.34	47.92	-0.41%	644,323
May 5, 2025	48.60	48.75	48.30	48.54	48.12	-0.41%	482,858
May 2, 2025	48.74	48.85	48.43	48.74	48.32	1.06%	917,812
May 1, 2025	48.24	48.67	48.06	48.23	47.81	0.52%	800,158
Apr 30, 2025	47.78	48.10	47.10	47.98	47.56	-0.25%	469,754
Apr 29, 2025	47.73	48.20	47.57	48.10	47.68	0.54%	630,724
Apr 28, 2025	47.78	47.91	47.42	47.84	47.42	0.29%	582,286
Apr 25, 2025	47.52	47.79	47.18	47.70	47.28	0.40%	490,092
Apr 24, 2025	47.08	47.68	46.87	47.51	47.10	0.96%	448,454
Apr 23, 2025	47.52	47.77	46.82	47.06	46.65	0.88%	518,847
Apr 22, 2025	46.10	46.80	46.07	46.65	46.24	2.17%	676,334
Apr 21, 2025	46.27	46.27	45.17	45.66	45.26	-1.93%	465,146
Apr 17, 2025	46.28	46.90	46.21	46.56	46.15	0.91%	436,059
Apr 16, 2025	46.44	46.80	45.78	46.14	45.74	-1.35%	506,931
Apr 15, 2025	46.98	47.23	46.75	46.77	46.36	-0.04%	510,867