FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	62.12	62.20	61.56	61.68	61.68	-0.18%	640,559
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
Aug 27, 2026	63.04	63.49	62.88	63.33	62.96	0.19%	690,033
Aug 26, 2026	63.25	63.36	63.11	63.21	62.85	-0.14%	499,796
Aug 25, 2026	63.31	63.33	63.09	63.30	62.94	0.17%	864,684
Aug 24, 2026	63.18	63.32	63.13	63.19	62.83	0.10%	593,855
Aug 21, 2026	63.33	63.34	63.11	63.13	62.77	0.13%	532,835
Aug 20, 2026	63.41	63.53	63.03	63.05	62.69	-0.88%	657,189
Aug 19, 2026	63.72	63.91	63.55	63.61	63.24	0.05%	696,066
Aug 18, 2026	63.66	63.77	63.55	63.58	63.21	-0.09%	543,838
Aug 17, 2026	64.06	64.06	63.60	63.64	63.27	-0.87%	1,023,050
Aug 14, 2026	64.40	64.42	64.15	64.20	63.83	-0.20%	544,642
Aug 13, 2026	64.21	64.54	64.07	64.33	63.96	0.78%	583,843
Aug 12, 2026	63.81	63.83	63.59	63.83	63.46	0.36%	699,874
Aug 11, 2026	63.84	63.84	63.58	63.60	63.23	-0.28%	771,426
Aug 10, 2026	64.02	64.09	63.69	63.78	63.41	-0.65%	810,708
Aug 7, 2026	63.75	64.26	63.64	64.20	63.83	0.83%	919,026