FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	52.23	52.42	52.16	52.35	52.35	0.42%	547,127
Nov 21, 2024	51.97	52.25	51.63	52.13	52.13	0.75%	499,992
Nov 20, 2024	51.80	51.85	51.40	51.74	51.74	-0.12%	444,816
Nov 19, 2024	51.51	51.89	51.31	51.80	51.80	0.19%	401,706
Nov 18, 2024	51.36	51.74	51.31	51.70	51.70	0.68%	422,346
Nov 15, 2024	51.43	51.51	51.16	51.35	51.35	-0.41%	630,858
Nov 14, 2024	51.82	51.82	51.40	51.56	51.56	-0.25%	613,183
Nov 13, 2024	51.72	51.79	51.42	51.69	51.69	0.06%	394,204
Nov 12, 2024	51.99	52.04	51.42	51.66	51.66	-0.60%	477,272
Nov 11, 2024	52.14	52.17	51.86	51.97	51.97	-0.23%	500,541
Nov 8, 2024	51.82	52.17	51.81	52.09	52.09	0.52%	487,827
Nov 7, 2024	51.83	51.89	51.66	51.82	51.82	0.35%	730,576
Nov 6, 2024	51.84	51.84	51.30	51.64	51.64	1.29%	1,025,421
Nov 5, 2024	50.47	50.98	50.38	50.98	50.98	1.17%	524,984
Nov 4, 2024	50.48	50.66	50.21	50.39	50.39	0.14%	320,572
Nov 1, 2024	50.54	50.84	50.24	50.32	50.32	-0.06%	466,227
Oct 31, 2024	50.61	50.64	50.32	50.35	50.35	-0.81%	430,506
Oct 30, 2024	50.78	51.07	50.66	50.76	50.76	-0.20%	287,082
Oct 29, 2024	50.98	50.98	50.68	50.86	50.86	-0.47%	353,164
Oct 28, 2024	51.08	51.35	51.01	51.10	51.10	0.27%	427,833
Oct 25, 2024	51.40	51.44	50.89	50.96	50.96	-0.57%	355,251
Oct 24, 2024	51.35	51.49	51.02	51.25	51.25	-0.10%	352,406
Oct 23, 2024	51.39	51.46	50.99	51.30	51.30	-0.50%	416,986
Oct 22, 2024	51.39	51.63	51.25	51.56	51.56	0.16%	360,660
Oct 21, 2024	51.72	51.81	51.34	51.48	51.48	-0.46%	388,145
Oct 18, 2024	51.66	51.73	51.41	51.72	51.72	0.47%	526,442
Oct 17, 2024	51.74	51.78	51.47	51.48	51.48	-0.16%	522,793
Oct 16, 2024	51.22	51.59	51.17	51.56	51.56	0.88%	575,159
Oct 15, 2024	51.38	51.45	51.02	51.11	51.11	-0.64%	362,429
Oct 14, 2024	51.09	51.47	51.05	51.44	51.44	0.72%	391,828
Oct 11, 2024	50.69	51.10	50.65	51.07	51.07	0.75%	406,119
Oct 10, 2024	50.60	50.78	50.50	50.69	50.69	-0.14%	488,333
Oct 9, 2024	50.36	50.79	50.20	50.76	50.76	0.67%	315,369
Oct 8, 2024	50.35	50.45	50.15	50.42	50.42	0.36%	449,794
Oct 7, 2024	50.42	50.46	50.10	50.24	50.24	-0.55%	412,786
Oct 4, 2024	50.49	50.52	50.10	50.52	50.52	0.34%	390,577
Oct 3, 2024	50.29	50.47	50.14	50.35	50.35	-0.04%	353,230
Oct 2, 2024	50.35	50.43	50.10	50.37	50.37	0.04%	342,199
Oct 1, 2024	50.62	50.62	50.12	50.35	50.35	-0.59%	451,102
Sep 30, 2024	50.37	50.65	50.15	50.65	50.65	0.58%	429,465
Sep 27, 2024	50.45	50.58	50.29	50.36	50.36	0.06%	448,999
Sep 26, 2024	50.52	50.52	50.23	50.33	50.33	0.04%	338,108
Sep 25, 2024	50.57	50.65	50.20	50.31	50.31	-0.36%	407,477
Sep 24, 2024	50.40	50.55	50.35	50.49	50.49	0.38%	445,106
Sep 23, 2024	50.16	50.34	50.13	50.30	50.30	0.48%	515,849
Sep 20, 2024	50.03	50.16	49.90	50.06	50.06	-0.85%	340,060
Sep 19, 2024	50.53	50.63	50.30	50.49	50.19	1.12%	295,888
Sep 18, 2024	50.09	50.49	49.87	49.93	49.63	-0.16%	359,951
Sep 17, 2024	50.20	50.28	49.85	50.01	49.71	-0.16%	368,232
Sep 16, 2024	49.95	50.09	49.83	50.09	49.79	0.40%	322,071
Sep 13, 2024	49.63	49.93	49.59	49.89	49.59	0.79%	441,944
Sep 12, 2024	49.26	49.58	49.07	49.50	49.21	0.53%	326,929
Sep 11, 2024	48.98	49.28	48.20	49.24	48.95	0.49%	293,323
Sep 10, 2024	49.15	49.15	48.61	49.00	48.71	0.06%	383,814
Sep 9, 2024	48.76	49.04	48.60	48.97	48.68	1.20%	336,245
Sep 6, 2024	49.01	49.20	48.37	48.39	48.10	-1.53%	397,795
Sep 5, 2024	49.37	49.48	48.92	49.14	48.85	-0.28%	524,255
Sep 4, 2024	49.20	49.64	49.14	49.28	48.99	-0.08%	572,273
Sep 3, 2024	49.77	49.85	49.06	49.32	49.03	-1.60%	479,199
Aug 30, 2024	49.93	50.15	49.60	50.12	49.82	0.80%	256,938
Aug 29, 2024	49.80	50.08	49.54	49.72	49.42	0.08%	387,690
Aug 28, 2024	49.84	49.99	49.41	49.68	49.38	-0.42%	441,141
Aug 27, 2024	49.86	49.96	49.59	49.89	49.59	-0.02%	404,634
Aug 26, 2024	49.98	50.09	49.75	49.90	49.60	0.04%	479,951
Aug 23, 2024	49.50	49.91	49.39	49.88	49.58	1.32%	365,960
Aug 22, 2024	49.59	49.68	49.06	49.23	48.94	-0.51%	320,854
Aug 21, 2024	49.44	49.52	49.27	49.48	49.19	0.30%	447,383
Aug 20, 2024	49.44	49.46	49.20	49.33	49.04	-0.44%	457,886
Aug 19, 2024	49.08	49.55	49.08	49.55	49.26	0.98%	489,913
Aug 16, 2024	48.77	49.10	48.76	49.07	48.78	0.20%	286,728
Aug 15, 2024	48.79	48.97	48.63	48.97	48.68	1.22%	537,017
Aug 14, 2024	48.13	48.47	48.07	48.38	48.09	0.58%	569,021
Aug 13, 2024	47.74	48.13	47.60	48.10	47.81	1.48%	372,174
Aug 12, 2024	47.44	47.59	47.25	47.40	47.12	0.04%	440,751
Aug 9, 2024	47.24	47.53	46.95	47.38	47.10	0.19%	477,826
Aug 8, 2024	46.81	47.36	46.70	47.29	47.01	1.59%	303,172
Aug 7, 2024	47.18	47.47	46.46	46.55	46.27	-0.36%	445,665
Aug 6, 2024	46.41	47.24	46.32	46.72	46.44	0.99%	477,850
Aug 5, 2024	45.91	46.77	45.88	46.26	45.98	-2.96%	814,167
Aug 2, 2024	47.83	48.00	47.22	47.67	47.39	-0.94%	369,684
Aug 1, 2024	48.73	48.88	47.82	48.12	47.83	-1.21%	391,017
Jul 31, 2024	48.58	48.96	48.35	48.71	48.42	1.35%	333,509
Jul 30, 2024	48.20	48.25	47.82	48.06	47.77	-0.17%	290,799
Jul 29, 2024	48.22	48.31	47.98	48.14	47.85	-0.17%	398,629
Jul 26, 2024	47.95	48.37	47.87	48.22	47.93	1.15%	357,674
Jul 25, 2024	47.73	48.17	47.64	47.67	47.39	-	352,552
Jul 24, 2024	48.13	48.14	47.60	47.67	47.39	-1.16%	390,296
Jul 23, 2024	48.42	48.52	48.23	48.23	47.94	-0.60%	282,019
Jul 22, 2024	48.33	48.74	48.18	48.52	48.23	0.85%	259,373
Jul 19, 2024	48.40	48.40	47.99	48.11	47.82	-0.64%	275,521
Jul 18, 2024	48.65	48.90	48.29	48.42	48.13	-0.37%	417,268
Jul 17, 2024	48.37	48.71	48.37	48.60	48.31	-0.25%	336,880
Jul 16, 2024	48.38	48.74	48.32	48.72	48.43	0.85%	421,007
Jul 15, 2024	48.35	48.45	48.19	48.31	48.02	0.25%	468,082
Jul 12, 2024	48.08	48.48	48.06	48.19	47.90	0.52%	372,989
Jul 11, 2024	47.88	48.10	47.86	47.94	47.65	0.08%	350,273
Jul 10, 2024	47.47	47.92	47.47	47.90	47.62	1.08%	321,964
Jul 9, 2024	47.41	47.52	47.32	47.39	47.11	0.02%	320,893
Jul 8, 2024	47.33	47.48	47.27	47.38	47.10	0.13%	292,543
Jul 5, 2024	47.41	47.41	47.16	47.32	47.04	-0.17%	676,938