FDIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 19, 2026	55.75	55.75	55.75	55.75	-	-
Aug 18, 2026	55.75	55.75	55.75	55.75	55.75	-1.73%
Aug 17, 2026	56.73	56.73	56.73	56.73	56.73	0.25%
Aug 14, 2026	56.59	56.59	56.59	56.59	56.59	-0.23%
Aug 13, 2026	56.72	56.72	56.72	56.72	56.72	0.28%
Aug 12, 2026	56.56	56.56	56.56	56.56	56.56	0.69%
Aug 11, 2026	56.17	56.17	56.17	56.17	56.17	0.29%
Aug 10, 2026	56.01	56.01	56.01	56.01	56.01	-0.30%
Aug 7, 2026	56.18	56.18	56.18	56.18	56.18	0.95%
Aug 6, 2026	55.65	55.65	55.65	55.65	55.65	-0.45%
Aug 5, 2026	55.90	55.90	55.90	55.90	55.90	-0.02%
Aug 4, 2026	55.91	55.91	55.91	55.91	55.91	1.49%
Aug 3, 2026	55.09	55.09	55.09	55.09	55.09	1.01%
Jul 31, 2026	54.54	54.54	54.54	54.54	54.54	-0.22%
Jul 30, 2026	54.66	54.66	54.66	54.66	54.66	3.52%
Jul 29, 2026	52.80	52.80	52.80	52.80	52.80	-0.99%
Jul 28, 2026	53.33	53.33	53.33	53.33	53.33	-0.91%
Jul 27, 2026	53.82	53.82	53.82	53.82	53.82	-0.07%
Jul 24, 2026	53.86	53.86	53.86	53.86	53.86	-0.04%
Jul 23, 2026	53.88	53.88	53.88	53.88	53.88	-1.12%
Jul 22, 2026	54.49	54.49	54.49	54.49	54.49	-0.09%
Jul 21, 2026	54.54	54.54	54.54	54.54	54.54	2.13%
Jul 20, 2026	53.40	53.40	53.40	53.40	53.40	-0.80%
Jul 17, 2026	53.83	53.83	53.83	53.83	53.83	-0.66%
Jul 16, 2026	54.19	54.19	54.19	54.19	54.19	-1.17%
Jul 15, 2026	54.83	54.83	54.83	54.83	54.83	0.62%
Jul 14, 2026	54.49	54.49	54.49	54.49	54.49	0.74%
Jul 13, 2026	54.09	54.09	54.09	54.09	54.09	-1.73%
Jul 10, 2026	55.04	55.04	55.04	55.04	55.04	-
Jul 9, 2026	55.04	55.04	55.04	55.04	55.04	0.88%
Jul 8, 2026	54.56	54.56	54.56	54.56	54.56	-0.93%
Jul 7, 2026	55.07	55.07	55.07	55.07	55.07	-1.66%
Jul 6, 2026	56.00	56.00	56.00	56.00	56.00	1.65%
Jul 2, 2026	55.09	55.09	55.09	55.09	55.09	0.66%
Jul 1, 2026	54.73	54.73	54.73	54.73	54.73	-1.55%
Jun 30, 2026	55.59	55.59	55.59	55.59	55.59	0.89%
Jun 29, 2026	55.10	55.10	55.10	55.10	55.10	0.95%
Jun 26, 2026	54.58	54.58	54.58	54.58	54.58	-0.82%
Jun 25, 2026	55.03	55.03	55.03	55.03	55.03	1.14%
Jun 24, 2026	54.41	54.41	54.41	54.41	54.41	0.15%
Jun 23, 2026	54.33	54.33	54.33	54.33	54.33	-3.14%
Jun 22, 2026	56.09	56.09	56.09	56.09	56.09	0.45%
Jun 18, 2026	55.84	55.84	55.84	55.84	55.84	1.58%
Jun 17, 2026	54.97	54.97	54.97	54.97	54.97	-0.20%
Jun 16, 2026	55.08	55.08	55.08	55.08	55.08	-0.02%
Jun 15, 2026	55.09	55.09	55.09	55.09	55.09	1.44%
Jun 12, 2026	54.31	54.31	54.31	54.31	54.31	0.76%
Jun 11, 2026	53.90	53.90	53.90	53.90	53.90	3.97%
Jun 10, 2026	51.84	51.84	51.84	51.84	51.84	-1.97%
Jun 9, 2026	52.88	52.88	52.88	52.88	52.88	0.04%