FDIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 8, 2026	52.86	52.86	52.86	52.86	52.86	0.92%
Jun 5, 2026	52.38	52.38	52.38	52.38	52.38	-3.73%
Jun 4, 2026	54.41	54.41	54.41	54.41	54.41	0.42%
Jun 3, 2026	54.18	54.18	54.18	54.18	54.18	-0.28%
Jun 2, 2026	54.33	54.33	54.33	54.33	54.33	0.72%
Jun 1, 2026	53.94	53.94	53.94	53.94	53.94	-0.33%
May 29, 2026	54.12	54.12	54.12	54.12	54.12	0.11%
May 28, 2026	54.06	54.06	54.06	54.06	54.06	-0.02%
May 27, 2026	54.07	54.07	54.07	54.07	54.07	-0.30%
May 26, 2026	54.23	54.23	54.23	54.23	54.23	1.90%
May 22, 2026	53.22	53.22	53.22	53.22	53.22	-0.06%
May 21, 2026	53.25	53.25	53.25	53.25	53.25	0.81%
May 20, 2026	52.82	52.82	52.82	52.82	52.82	2.01%
May 19, 2026	51.78	51.78	51.78	51.78	51.78	-1.18%
May 18, 2026	52.40	52.40	52.40	52.40	52.40	0.69%
May 15, 2026	52.04	52.04	52.04	52.04	52.04	-2.60%
May 14, 2026	53.43	53.43	53.43	53.43	53.43	-0.11%
May 13, 2026	53.49	53.49	53.49	53.49	53.49	0.83%
May 12, 2026	53.05	53.05	53.05	53.05	53.05	-0.82%
May 11, 2026	53.49	53.49	53.49	53.49	53.49	0.19%
May 8, 2026	53.39	53.39	53.39	53.39	53.39	0.98%
May 7, 2026	52.87	52.87	52.87	52.87	52.87	-1.84%
May 6, 2026	53.86	53.86	53.86	53.86	53.86	3.14%
May 5, 2026	52.22	52.22	52.22	52.22	52.22	1.42%
May 4, 2026	51.49	51.49	51.49	51.49	51.49	-1.02%
May 1, 2026	52.02	52.02	52.02	52.02	52.02	-0.59%
Apr 30, 2026	52.33	52.33	52.33	52.33	52.33	2.49%
Apr 29, 2026	51.06	51.06	51.06	51.06	51.06	-0.56%
Apr 28, 2026	51.35	51.35	51.35	51.35	51.35	-0.70%
Apr 27, 2026	51.71	51.71	51.71	51.71	51.71	-0.23%
Apr 24, 2026	51.83	51.83	51.83	51.83	51.83	0.47%
Apr 23, 2026	51.59	51.59	51.59	51.59	51.59	-0.50%
Apr 22, 2026	51.85	51.85	51.85	51.85	51.85	0.64%
Apr 21, 2026	51.52	51.52	51.52	51.52	51.52	-2.02%
Apr 20, 2026	52.58	52.58	52.58	52.58	52.58	-0.59%
Apr 17, 2026	52.89	52.89	52.89	52.89	52.89	1.52%
Apr 16, 2026	52.10	52.10	52.10	52.10	52.10	-0.50%
Apr 15, 2026	52.36	52.36	52.36	52.36	52.36	-0.55%
Apr 14, 2026	52.65	52.65	52.65	52.65	52.65	0.77%
Apr 13, 2026	52.25	52.25	52.25	52.25	52.25	0.93%
Apr 10, 2026	51.77	51.77	51.77	51.77	51.77	0.10%
Apr 9, 2026	51.72	51.72	51.72	51.72	51.72	0.06%
Apr 8, 2026	51.69	51.69	51.69	51.69	51.69	4.93%
Apr 7, 2026	49.26	49.26	49.26	49.26	49.26	0.08%