FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	59.66	60.01	59.66	60.04	-	1.06%	357,374
May 13, 2026	59.31	59.52	59.14	59.41	59.41	-0.02%	729,527
May 12, 2026	59.26	59.51	58.98	59.42	59.42	0.30%	526,798
May 11, 2026	59.43	59.51	59.14	59.24	59.24	-0.45%	753,798
May 8, 2026	59.52	59.61	59.44	59.51	59.51	0.49%	601,600
May 7, 2026	59.51	59.59	59.13	59.22	59.22	-0.67%	713,657
May 6, 2026	59.20	59.69	59.20	59.62	59.62	1.48%	869,878
May 5, 2026	58.58	58.93	58.49	58.75	58.75	0.65%	491,230
May 4, 2026	58.80	58.89	58.25	58.37	58.37	-1.25%	853,438
May 1, 2026	59.28	59.49	59.06	59.11	59.11	0.07%	755,463
Apr 30, 2026	58.47	59.15	58.44	59.07	59.07	1.08%	622,659
Apr 29, 2026	58.57	58.58	58.25	58.44	58.44	-0.49%	481,741
Apr 28, 2026	58.76	58.83	58.58	58.73	58.73	0.09%	549,586
Apr 27, 2026	58.57	58.88	58.57	58.68	58.68	0.02%	538,292
Apr 24, 2026	58.71	58.79	58.47	58.67	58.67	-0.02%	714,525
Apr 23, 2026	58.72	59.00	58.24	58.68	58.68	-0.07%	807,702
Apr 22, 2026	58.86	58.97	58.62	58.72	58.72	0.27%	783,395
Apr 21, 2026	59.17	59.24	58.47	58.56	58.56	-1.01%	687,313
Apr 20, 2026	59.03	59.17	58.97	59.16	59.16	-0.03%	667,361
Apr 17, 2026	58.68	59.34	58.68	59.18	59.18	1.42%	819,318
Apr 16, 2026	58.21	58.43	58.20	58.35	58.35	0.29%	672,151
Apr 15, 2026	57.88	58.24	57.80	58.18	58.18	0.59%	887,850
Apr 14, 2026	57.46	57.90	57.39	57.84	57.84	0.61%	885,721
Apr 13, 2026	56.95	57.50	56.80	57.49	57.49	0.45%	615,647
Apr 10, 2026	57.46	57.55	57.15	57.23	57.23	-0.26%	856,637
Apr 9, 2026	56.82	57.52	56.73	57.38	57.38	0.74%	684,724
Apr 8, 2026	56.95	57.05	56.48	56.96	56.96	2.21%	1,536,240
Apr 7, 2026	55.65	55.81	55.29	55.73	55.73	-0.27%	1,031,399
Apr 6, 2026	55.53	55.89	55.49	55.88	55.88	0.50%	615,269
Apr 2, 2026	54.86	55.62	54.74	55.60	55.60	0.36%	1,051,846
Apr 1, 2026	55.38	55.52	55.21	55.40	55.40	0.29%	1,519,527
Mar 31, 2026	54.58	55.32	54.28	55.24	55.24	2.35%	1,096,039
Mar 30, 2026	54.36	54.49	53.78	53.97	53.97	0.13%	2,122,133
Mar 27, 2026	54.46	54.46	53.77	53.90	53.90	-1.25%	937,303
Mar 26, 2026	54.83	55.26	54.51	54.58	54.58	-0.93%	1,028,154
Mar 25, 2026	55.15	55.38	54.84	55.09	55.09	0.66%	934,009
Mar 24, 2026	54.47	55.08	54.41	54.73	54.73	-0.15%	1,248,668
Mar 23, 2026	55.11	55.36	54.70	54.81	54.81	1.07%	1,788,991
Mar 20, 2026	55.13	55.19	54.07	54.23	54.23	-2.50%	1,464,738
Mar 19, 2026	55.47	55.92	55.29	55.62	55.18	-0.27%	1,457,344
Mar 18, 2026	56.48	56.52	55.74	55.77	55.33	-1.62%	1,077,804
Mar 17, 2026	57.00	57.11	56.66	56.69	56.24	0.16%	830,213
Mar 16, 2026	56.63	56.83	56.50	56.60	56.15	0.82%	699,780
Mar 13, 2026	56.74	56.94	56.10	56.14	55.70	-0.51%	1,253,398
Mar 12, 2026	56.67	56.88	56.42	56.43	55.98	-1.29%	949,728
Mar 11, 2026	57.43	57.43	56.91	57.17	56.72	-0.42%	807,441
Mar 10, 2026	57.40	57.99	57.14	57.41	56.96	-0.21%	1,141,807
Mar 9, 2026	56.85	57.72	56.35	57.53	57.07	0.24%	1,475,703
Mar 6, 2026	57.29	57.53	56.87	57.39	56.94	-0.86%	1,109,683
Mar 5, 2026	58.02	58.19	57.45	57.89	57.43	-0.87%	1,129,580