FDIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 5, 2026	51.59	51.59	51.59	51.59	51.59	-3.23%
Nov 4, 2026	53.31	53.31	53.31	53.31	53.31	1.68%
Nov 3, 2026	52.43	52.43	52.43	52.43	52.43	-0.40%
Nov 2, 2026	52.64	52.64	52.64	52.64	52.64	0.27%
Oct 30, 2026	52.50	52.50	52.50	52.50	52.50	-1.61%
Oct 29, 2026	53.36	53.36	53.36	53.36	53.36	0.08%
Oct 28, 2026	53.32	53.32	53.32	53.32	53.32	0.58%
Oct 27, 2026	53.01	53.01	53.01	53.01	53.01	0.89%
Oct 26, 2026	52.54	52.54	52.54	52.54	52.54	0.63%
Oct 23, 2026	52.21	52.21	52.21	52.21	52.21	-0.51%
Oct 22, 2026	52.48	52.48	52.48	52.48	52.48	-1.96%
Oct 21, 2026	53.53	53.53	53.53	53.53	53.53	0.79%
Oct 20, 2026	53.11	53.11	53.11	53.11	53.11	0.26%
Oct 19, 2026	52.97	52.97	52.97	52.97	52.97	-0.30%
Oct 16, 2026	53.13	53.13	53.13	53.13	53.13	-0.49%
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%