FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	61.59	62.05	61.50	61.51	61.51	-0.57%	611,533
Nov 5, 2026	63.94	64.00	61.82	61.86	61.86	-3.07%	1,357,759
Nov 4, 2026	62.99	63.97	62.99	63.82	63.82	2.84%	943,058
Nov 3, 2026	62.03	62.20	61.91	62.06	62.06	-0.23%	440,982
Nov 2, 2026	62.33	62.60	62.19	62.20	62.20	0.14%	664,194
Oct 30, 2026	62.67	62.72	61.90	62.11	62.11	-1.27%	766,374
Oct 29, 2026	62.74	62.92	62.65	62.91	62.91	0.80%	495,148
Oct 28, 2026	62.55	62.56	62.23	62.41	62.41	-0.19%	537,085
Oct 27, 2026	62.42	62.65	62.27	62.53	62.53	0.40%	521,008
Oct 26, 2026	62.12	62.47	62.12	62.28	62.28	0.50%	589,756
Oct 23, 2026	62.18	62.29	61.85	61.97	61.97	-0.74%	602,621
Oct 22, 2026	61.70	62.44	61.68	62.43	62.43	0.74%	615,965
Oct 21, 2026	62.06	62.14	61.75	61.97	61.97	0.21%	670,060
Oct 20, 2026	61.39	62.04	61.39	61.84	61.84	0.77%	552,359
Oct 19, 2026	61.63	61.72	61.35	61.37	61.37	-0.50%	477,481
Oct 16, 2026	62.06	62.21	61.55	61.68	61.68	-0.18%	640,016
Oct 15, 2026	61.59	61.88	61.59	61.79	61.79	0.52%	663,322
Oct 14, 2026	61.60	61.64	61.25	61.47	61.47	-0.77%	639,816
Oct 13, 2026	62.17	62.23	61.76	61.95	61.95	0.13%	486,744
Oct 12, 2026	61.71	61.90	61.67	61.87	61.87	0.32%	394,727
Oct 9, 2026	61.63	61.76	61.38	61.67	61.67	0.21%	503,777
Oct 8, 2026	61.08	61.57	61.06	61.54	61.54	0.44%	1,010,134
Oct 7, 2026	61.24	61.34	61.12	61.27	61.27	-0.42%	534,306
Oct 6, 2026	61.31	61.76	61.30	61.53	61.53	0.84%	636,606
Oct 5, 2026	60.97	61.16	60.67	61.02	61.02	0.16%	738,198
Oct 2, 2026	60.96	61.18	60.76	60.92	60.92	0.58%	659,951
Oct 1, 2026	60.78	60.83	60.22	60.57	60.57	-0.26%	889,240
Sep 30, 2026	61.32	61.39	60.70	60.73	60.73	-0.61%	633,018
Sep 29, 2026	61.28	61.28	60.96	61.10	61.10	-0.36%	659,765
Sep 28, 2026	61.50	61.64	61.24	61.32	61.32	-0.62%	586,744
Sep 25, 2026	61.33	61.76	61.20	61.70	61.70	0.78%	783,324
Sep 24, 2026	61.40	61.54	61.05	61.22	61.22	-0.55%	790,343
Sep 23, 2026	62.19	62.24	61.51	61.56	61.56	-1.14%	759,645
Sep 22, 2026	62.73	62.73	62.21	62.27	62.27	-0.43%	712,487
Sep 21, 2026	62.42	62.65	62.18	62.54	62.54	0.81%	1,017,331
Sep 18, 2026	62.37	62.37	61.96	62.04	62.04	-0.64%	710,373
Sep 17, 2026	62.80	62.88	62.55	62.80	62.44	1.01%	493,123
Sep 16, 2026	62.67	62.89	61.82	62.17	61.81	-0.61%	695,531
Sep 15, 2026	62.80	62.85	62.48	62.55	62.19	-0.49%	573,301
Sep 14, 2026	63.00	63.10	62.68	62.86	62.50	-0.51%	575,257
Sep 11, 2026	63.03	63.33	62.99	63.18	62.82	1.19%	596,053
Sep 10, 2026	62.57	62.65	62.39	62.44	62.08	-0.32%	593,126
Sep 9, 2026	62.90	62.95	62.59	62.64	62.28	-0.60%	451,010
Sep 8, 2026	63.28	63.37	62.99	63.02	62.66	-0.66%	725,366
Sep 4, 2026	63.59	63.77	63.44	63.44	63.07	-0.49%	729,593
Sep 3, 2026	63.30	63.84	63.24	63.75	63.38	1.00%	760,504
Sep 2, 2026	62.72	63.19	62.63	63.12	62.76	1.07%	621,034
Sep 1, 2026	62.60	62.81	62.32	62.45	62.09	-0.49%	1,251,011
Aug 31, 2026	63.00	63.04	62.67	62.76	62.40	-0.73%	735,809
Aug 28, 2026	63.50	63.70	63.16	63.22	62.86	-0.17%	588,932