FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	61.08	61.21	61.07	61.14	-	0.30%	264,496
Jun 3, 2026	61.44	61.47	60.95	60.96	60.96	-1.12%	630,852
Jun 2, 2026	61.66	61.79	61.60	61.65	61.65	0.05%	725,855
Jun 1, 2026	61.54	61.80	61.49	61.62	61.62	-0.03%	861,598
May 29, 2026	61.59	61.73	61.52	61.64	61.64	0.90%	658,934
May 28, 2026	60.87	61.24	60.73	61.09	61.09	0.49%	728,492
May 27, 2026	60.79	61.00	60.72	60.79	60.79	0.15%	557,044
May 26, 2026	60.90	60.99	60.58	60.70	60.70	-	667,842
May 22, 2026	60.47	60.78	60.42	60.70	60.70	0.88%	614,487
May 21, 2026	59.86	60.23	59.64	60.17	60.17	0.22%	634,809
May 20, 2026	59.45	60.05	59.32	60.04	60.04	1.09%	789,094
May 19, 2026	59.33	59.66	59.19	59.39	59.39	-0.18%	640,155
May 18, 2026	59.42	59.63	59.16	59.50	59.50	0.40%	606,120
May 15, 2026	59.69	59.69	59.25	59.26	59.26	-1.15%	702,598
May 14, 2026	59.66	60.12	59.66	59.95	59.95	0.91%	759,381
May 13, 2026	59.31	59.52	59.14	59.41	59.41	-0.02%	730,854
May 12, 2026	59.26	59.51	58.98	59.42	59.42	0.30%	528,804
May 11, 2026	59.43	59.51	59.14	59.24	59.24	-0.45%	754,336
May 8, 2026	59.52	59.61	59.44	59.51	59.51	0.49%	602,417
May 7, 2026	59.51	59.59	59.13	59.22	59.22	-0.67%	716,592
May 6, 2026	59.20	59.69	59.20	59.62	59.62	1.48%	870,539
May 5, 2026	58.58	58.93	58.49	58.75	58.75	0.65%	493,184
May 4, 2026	58.80	58.89	58.25	58.37	58.37	-1.25%	854,390
May 1, 2026	59.28	59.49	59.06	59.11	59.11	0.07%	755,883
Apr 30, 2026	58.47	59.15	58.44	59.07	59.07	1.08%	624,173
Apr 29, 2026	58.57	58.58	58.25	58.44	58.44	-0.49%	482,431
Apr 28, 2026	58.76	58.83	58.58	58.73	58.73	0.09%	549,940
Apr 27, 2026	58.57	58.88	58.57	58.68	58.68	0.02%	539,012
Apr 24, 2026	58.71	58.79	58.47	58.67	58.67	-0.02%	715,199
Apr 23, 2026	58.72	59.00	58.24	58.68	58.68	-0.07%	809,908
Apr 22, 2026	58.86	58.97	58.62	58.72	58.72	0.27%	784,724
Apr 21, 2026	59.17	59.24	58.47	58.56	58.56	-1.01%	687,558
Apr 20, 2026	59.03	59.17	58.97	59.16	59.16	-0.03%	667,616
Apr 17, 2026	58.68	59.34	58.68	59.18	59.18	1.42%	820,102
Apr 16, 2026	58.21	58.43	58.20	58.35	58.35	0.29%	673,721
Apr 15, 2026	57.88	58.24	57.80	58.18	58.18	0.59%	889,378
Apr 14, 2026	57.46	57.90	57.39	57.84	57.84	0.61%	886,831
Apr 13, 2026	56.95	57.50	56.80	57.49	57.49	0.45%	617,058
Apr 10, 2026	57.46	57.55	57.15	57.23	57.23	-0.26%	857,064
Apr 9, 2026	56.82	57.52	56.73	57.38	57.38	0.74%	688,826
Apr 8, 2026	56.95	57.05	56.48	56.96	56.96	2.21%	1,539,364
Apr 7, 2026	55.65	55.81	55.29	55.73	55.73	-0.27%	1,060,008
Apr 6, 2026	55.53	55.89	55.49	55.88	55.88	0.50%	616,036
Apr 2, 2026	54.86	55.62	54.74	55.60	55.60	0.36%	1,053,466
Apr 1, 2026	55.38	55.52	55.21	55.40	55.40	0.29%	1,521,995
Mar 31, 2026	54.58	55.32	54.28	55.24	55.24	2.35%	1,104,278
Mar 30, 2026	54.36	54.49	53.78	53.97	53.97	0.13%	2,123,201
Mar 27, 2026	54.46	54.46	53.77	53.90	53.90	-1.25%	939,233
Mar 26, 2026	54.83	55.26	54.51	54.58	54.58	-0.93%	1,028,857
Mar 25, 2026	55.15	55.38	54.84	55.09	55.09	0.66%	934,868