FDIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	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%
Apr 6, 2026	49.22	49.22	49.22	49.22	49.22	0.41%
Apr 2, 2026	49.02	49.02	49.02	49.02	49.02	-0.71%
Apr 1, 2026	49.37	49.37	49.37	49.37	49.37	2.07%
Mar 31, 2026	48.37	48.37	48.37	48.37	48.37	3.27%
Mar 30, 2026	46.84	46.84	46.84	46.84	46.84	0.15%
Mar 27, 2026	46.77	46.77	46.77	46.77	46.77	-1.27%
Mar 26, 2026	47.37	47.37	47.37	47.37	47.37	-2.95%
Mar 25, 2026	48.81	48.81	48.81	48.81	48.81	1.43%
Mar 24, 2026	48.12	48.12	48.12	48.12	48.12	-0.56%
Mar 23, 2026	48.39	48.39	48.39	48.39	48.39	2.89%
Mar 20, 2026	47.03	47.03	47.03	47.03	47.03	-3.17%
Mar 19, 2026	48.57	48.57	48.57	48.57	48.57	-0.16%
Mar 18, 2026	48.65	48.65	48.65	48.65	48.65	-1.88%
Mar 17, 2026	49.58	49.58	49.58	49.58	49.58	0.55%
Mar 16, 2026	49.31	49.31	49.31	49.31	49.31	2.07%
Mar 13, 2026	48.31	48.31	48.31	48.31	48.31	-1.35%
Mar 12, 2026	48.97	48.97	48.97	48.97	48.97	-1.86%
Mar 11, 2026	49.90	49.90	49.90	49.90	49.90	-0.32%
Mar 10, 2026	50.06	50.06	50.06	50.06	50.06	0.66%