FDIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	53.39	53.39	53.39	53.39	53.39	0.47%
Oct 14, 2026	53.14	53.14	53.14	53.14	53.14	-1.04%
Oct 13, 2026	53.70	53.70	53.70	53.70	53.70	0.19%
Oct 12, 2026	53.60	53.60	53.60	53.60	53.60	-0.41%
Oct 9, 2026	53.82	53.82	53.82	53.82	53.82	0.88%
Oct 8, 2026	53.35	53.35	53.35	53.35	53.35	-1.15%
Oct 7, 2026	53.97	53.97	53.97	53.97	53.97	-1.59%
Oct 6, 2026	54.84	54.84	54.84	54.84	54.84	0.31%
Oct 5, 2026	54.67	54.67	54.67	54.67	54.67	-
Oct 2, 2026	54.67	54.67	54.67	54.67	54.67	1.43%
Oct 1, 2026	53.90	53.90	53.90	53.90	53.90	-0.99%
Sep 30, 2026	54.44	54.44	54.44	54.44	54.44	-0.80%
Sep 29, 2026	54.88	54.88	54.88	54.88	54.88	0.33%
Sep 28, 2026	54.70	54.70	54.70	54.70	54.70	-0.83%
Sep 25, 2026	55.16	55.16	55.16	55.16	55.16	1.16%
Sep 24, 2026	54.53	54.53	54.53	54.53	54.53	-0.51%
Sep 23, 2026	54.81	54.81	54.81	54.81	54.81	-1.40%
Sep 22, 2026	55.59	55.59	55.59	55.59	55.59	0.14%
Sep 21, 2026	55.51	55.51	55.51	55.51	55.51	1.37%
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%