FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	50.78	51.03	50.44	50.69	50.69	-0.30%	471,718
Jan 28, 2025	50.87	50.87	50.56	50.84	50.84	-0.08%	494,586
Jan 27, 2025	50.79	50.90	50.50	50.88	50.88	-1.03%	631,059
Jan 24, 2025	51.48	51.62	51.25	51.41	51.41	-0.12%	619,126
Jan 23, 2025	51.16	51.48	51.16	51.47	51.47	0.63%	1,025,862
Jan 22, 2025	51.41	51.41	51.09	51.15	51.15	-0.20%	600,768
Jan 21, 2025	50.97	51.25	50.94	51.25	51.25	0.73%	730,473
Jan 17, 2025	50.82	50.96	50.55	50.88	50.88	0.79%	592,312
Jan 16, 2025	50.40	50.55	50.26	50.48	50.48	0.18%	552,341
Jan 15, 2025	50.31	50.44	50.14	50.39	50.39	1.27%	491,363
Jan 14, 2025	49.67	49.82	49.39	49.76	49.76	0.61%	487,125
Jan 13, 2025	49.03	49.48	49.01	49.46	49.46	0.22%	522,138
Jan 10, 2025	49.97	50.00	49.22	49.35	49.35	-1.65%	888,221
Jan 8, 2025	50.11	50.19	49.78	50.18	50.18	0.12%	641,694
Jan 7, 2025	50.68	50.75	50.01	50.12	50.12	-0.77%	583,823
Jan 6, 2025	50.73	50.95	50.40	50.51	50.51	0.10%	728,118
Jan 3, 2025	50.17	50.50	50.08	50.46	50.46	0.96%	735,686
Jan 2, 2025	50.19	50.34	49.65	49.98	49.98	0.08%	680,369
Dec 31, 2024	50.03	50.16	49.72	49.94	49.94	0.22%	687,859
Dec 30, 2024	49.93	50.09	49.61	49.83	49.83	-1.03%	760,439
Dec 27, 2024	50.45	50.56	50.06	50.35	50.35	-0.61%	422,841
Dec 26, 2024	50.50	50.71	50.37	50.66	50.66	0.20%	336,078
Dec 24, 2024	50.23	50.56	50.15	50.56	50.56	0.76%	328,348
Dec 23, 2024	49.81	50.18	49.59	50.18	50.18	0.66%	820,603
Dec 20, 2024	49.08	50.12	49.02	49.85	49.85	0.38%	506,346
Dec 19, 2024	50.10	50.25	49.63	49.66	49.19	-0.32%	616,250
Dec 18, 2024	51.13	51.20	49.61	49.82	49.35	-2.52%	731,431
Dec 17, 2024	51.15	51.17	50.93	51.11	50.62	-0.47%	532,891
Dec 16, 2024	51.51	51.55	51.31	51.35	50.86	-0.25%	781,225
Dec 13, 2024	51.55	51.55	51.33	51.48	50.99	0.39%	432,572
Dec 12, 2024	51.44	51.44	51.22	51.28	50.79	-0.43%	1,348,821
Dec 11, 2024	51.78	51.78	51.44	51.50	51.01	-0.06%	463,831
Dec 10, 2024	51.80	51.80	51.39	51.53	51.04	-0.52%	413,254
Dec 9, 2024	52.05	52.08	51.78	51.80	51.31	-0.48%	411,014
Dec 6, 2024	52.32	52.43	51.92	52.05	51.56	-0.40%	505,147
Dec 5, 2024	52.27	52.45	52.25	52.26	51.76	-0.02%	428,224
Dec 4, 2024	52.23	52.33	52.00	52.27	51.77	0.06%	483,643
Dec 3, 2024	52.41	52.47	52.16	52.24	51.74	-0.27%	394,095
Dec 2, 2024	52.65	52.71	52.25	52.38	51.88	-0.48%	530,431
Nov 29, 2024	52.49	52.78	52.43	52.63	52.13	0.50%	291,210
Nov 27, 2024	52.47	52.55	52.29	52.37	51.87	-0.27%	414,740
Nov 26, 2024	52.40	52.54	52.23	52.51	52.01	0.29%	339,164
Nov 25, 2024	52.59	52.72	52.16	52.36	51.86	0.02%	606,577
Nov 22, 2024	52.23	52.42	52.16	52.35	51.85	0.42%	547,127
Nov 21, 2024	51.97	52.25	51.63	52.13	51.63	0.75%	499,992
Nov 20, 2024	51.80	51.85	51.40	51.74	51.25	-0.12%	444,816
Nov 19, 2024	51.51	51.89	51.31	51.80	51.31	0.19%	401,706
Nov 18, 2024	51.36	51.74	51.31	51.70	51.21	0.68%	422,346
Nov 15, 2024	51.43	51.51	51.16	51.35	50.86	-0.41%	630,858
Nov 14, 2024	51.82	51.82	51.40	51.56	51.07	-0.25%	613,183
Nov 13, 2024	51.72	51.79	51.42	51.69	51.20	0.06%	394,204
Nov 12, 2024	51.99	52.04	51.42	51.66	51.17	-0.60%	477,272
Nov 11, 2024	52.14	52.17	51.86	51.97	51.48	-0.23%	500,541
Nov 8, 2024	51.82	52.17	51.81	52.09	51.59	0.52%	487,827
Nov 7, 2024	51.83	51.89	51.66	51.82	51.33	0.35%	730,576
Nov 6, 2024	51.84	51.84	51.30	51.64	51.15	1.29%	1,025,421
Nov 5, 2024	50.47	50.98	50.38	50.98	50.50	1.17%	524,984
Nov 4, 2024	50.48	50.66	50.21	50.39	49.91	0.14%	320,572
Nov 1, 2024	50.54	50.84	50.24	50.32	49.84	-0.06%	466,227
Oct 31, 2024	50.61	50.64	50.32	50.35	49.87	-0.81%	430,506
Oct 30, 2024	50.78	51.07	50.66	50.76	50.28	-0.20%	287,082
Oct 29, 2024	50.98	50.98	50.68	50.86	50.38	-0.47%	353,164
Oct 28, 2024	51.08	51.35	51.01	51.10	50.61	0.27%	427,833
Oct 25, 2024	51.40	51.44	50.89	50.96	50.48	-0.57%	355,251
Oct 24, 2024	51.35	51.49	51.02	51.25	50.76	-0.10%	352,406
Oct 23, 2024	51.39	51.46	50.99	51.30	50.81	-0.50%	416,986
Oct 22, 2024	51.39	51.63	51.25	51.56	51.07	0.16%	360,660
Oct 21, 2024	51.72	51.81	51.34	51.48	50.99	-0.46%	388,145
Oct 18, 2024	51.66	51.73	51.41	51.72	51.23	0.47%	526,442
Oct 17, 2024	51.74	51.78	51.47	51.48	50.99	-0.16%	522,793
Oct 16, 2024	51.22	51.59	51.17	51.56	51.07	0.88%	575,159
Oct 15, 2024	51.38	51.45	51.02	51.11	50.62	-0.64%	362,429
Oct 14, 2024	51.09	51.47	51.05	51.44	50.95	0.72%	391,828
Oct 11, 2024	50.69	51.10	50.65	51.07	50.58	0.75%	406,119
Oct 10, 2024	50.60	50.78	50.50	50.69	50.21	-0.14%	488,333
Oct 9, 2024	50.36	50.79	50.20	50.76	50.28	0.67%	315,369
Oct 8, 2024	50.35	50.45	50.15	50.42	49.94	0.36%	449,794
Oct 7, 2024	50.42	50.46	50.10	50.24	49.76	-0.55%	412,786
Oct 4, 2024	50.49	50.52	50.10	50.52	50.04	0.34%	390,577
Oct 3, 2024	50.29	50.47	50.14	50.35	49.87	-0.04%	353,230
Oct 2, 2024	50.35	50.43	50.10	50.37	49.89	0.04%	342,199
Oct 1, 2024	50.62	50.62	50.12	50.35	49.87	-0.59%	451,102
Sep 30, 2024	50.37	50.65	50.15	50.65	50.17	0.58%	429,465
Sep 27, 2024	50.45	50.58	50.29	50.36	49.88	0.06%	448,999
Sep 26, 2024	50.52	50.52	50.23	50.33	49.85	0.04%	338,108
Sep 25, 2024	50.57	50.65	50.20	50.31	49.83	-0.36%	407,477
Sep 24, 2024	50.40	50.55	50.35	50.49	50.01	0.38%	445,106
Sep 23, 2024	50.16	50.34	50.13	50.30	49.82	0.48%	515,849
Sep 20, 2024	50.03	50.16	49.90	50.06	49.58	-0.85%	340,060
Sep 19, 2024	50.53	50.63	50.30	50.49	49.71	1.12%	295,888
Sep 18, 2024	50.09	50.49	49.87	49.93	49.16	-0.16%	359,951
Sep 17, 2024	50.20	50.28	49.85	50.01	49.24	-0.16%	368,232
Sep 16, 2024	49.95	50.09	49.83	50.09	49.32	0.40%	322,071
Sep 13, 2024	49.63	49.93	49.59	49.89	49.12	0.79%	441,944
Sep 12, 2024	49.26	49.58	49.07	49.50	48.74	0.53%	326,929
Sep 11, 2024	48.98	49.28	48.20	49.24	48.48	0.49%	293,323
Sep 10, 2024	49.15	49.15	48.61	49.00	48.25	0.06%	383,814
Sep 9, 2024	48.76	49.04	48.60	48.97	48.22	1.20%	336,245
Sep 6, 2024	49.01	49.20	48.37	48.39	47.64	-1.53%	397,795
Sep 5, 2024	49.37	49.48	48.92	49.14	48.38	-0.28%	524,255