FDIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 18, 2026	54.76	54.76	54.76	54.76	54.76	-0.82%
Sep 17, 2026	55.21	55.21	55.21	55.21	55.21	1.40%
Sep 16, 2026	54.45	54.45	54.45	54.45	54.45	-0.11%
Sep 15, 2026	54.51	54.51	54.51	54.51	54.51	-0.31%
Sep 14, 2026	54.68	54.68	54.68	54.68	54.68	-1.55%
Sep 11, 2026	55.54	55.54	55.54	55.54	55.54	1.07%
Sep 10, 2026	54.95	54.95	54.95	54.95	54.95	-1.03%
Sep 9, 2026	55.52	55.52	55.52	55.52	55.52	-1.03%
Sep 8, 2026	56.10	56.10	56.10	56.10	56.10	0.05%
Sep 4, 2026	56.07	56.07	56.07	56.07	56.07	0.11%
Sep 3, 2026	56.01	56.01	56.01	56.01	56.01	1.32%
Sep 2, 2026	55.28	55.28	55.28	55.28	55.28	0.36%
Sep 1, 2026	55.08	55.08	55.08	55.08	55.08	-0.99%
Aug 31, 2026	55.63	55.63	55.63	55.63	55.63	-0.27%
Aug 28, 2026	55.78	55.78	55.78	55.78	55.78	-0.52%
Aug 27, 2026	56.07	56.07	56.07	56.07	56.07	-0.27%
Aug 26, 2026	56.22	56.22	56.22	56.22	56.22	-0.12%
Aug 25, 2026	56.29	56.29	56.29	56.29	56.29	0.63%
Aug 24, 2026	55.94	55.94	55.94	55.94	55.94	-0.36%
Aug 21, 2026	56.14	56.14	56.14	56.14	56.14	1.08%
Aug 20, 2026	55.54	55.54	55.54	55.54	55.54	-0.20%
Aug 19, 2026	55.65	55.65	55.65	55.65	55.65	-0.18%
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	-