FDVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.70	11.99	11.70	11.99	11.99	0.76%	1,100
Oct 5, 2026	11.86	12.00	11.86	11.90	11.90	0.34%	299,900
Oct 2, 2026	11.70	12.00	11.70	11.86	11.86	-1.17%	12,175
Sep 28, 2026	12.00	12.00	11.70	12.00	12.00	-	51,100
Sep 25, 2026	11.80	12.00	11.80	12.00	12.00	1.69%	1,000
Sep 24, 2026	11.70	11.80	11.70	11.80	11.80	-	25,100
Sep 22, 2026	11.71	11.80	11.71	11.80	11.80	-	630
Sep 21, 2026	11.67	11.84	11.67	11.80	11.80	-0.34%	486
Sep 18, 2026	11.76	11.84	11.66	11.84	11.84	-0.08%	1,963
Sep 17, 2026	11.81	11.85	11.80	11.85	11.85	-0.42%	500
Sep 16, 2026	11.90	11.90	11.90	11.90	11.90	-0.42%	5,041
Sep 11, 2026	11.94	11.95	11.94	11.95	11.95	-0.42%	400
Sep 10, 2026	11.94	12.00	11.94	12.00	12.00	-	1,140
Sep 9, 2026	11.95	12.00	11.94	12.00	12.00	0.42%	915
Sep 8, 2026	11.94	11.95	11.94	11.95	11.95	-1.24%	1,000
Aug 27, 2026	11.95	12.10	11.95	12.10	12.10	1.00%	1,200
Aug 24, 2026	11.80	11.98	11.80	11.98	11.98	-0.17%	300
Aug 20, 2026	11.95	12.00	11.95	12.00	12.00	-0.58%	1,163
Aug 19, 2026	11.80	12.07	11.80	12.07	12.07	-0.17%	620
Aug 17, 2026	11.75	12.09	11.75	12.09	12.09	-0.08%	1,850
Aug 12, 2026	11.70	12.10	11.70	12.10	12.10	-0.25%	330
Aug 3, 2026	12.05	12.13	11.88	12.13	12.13	-0.16%	1,100
Jul 21, 2026	12.05	12.20	12.05	12.15	12.15	0.41%	6,300
Jul 16, 2026	12.10	12.10	12.10	12.10	12.10	-	3,400
Jul 14, 2026	11.95	12.10	11.95	12.10	12.10	-	2,300
Jul 10, 2026	11.91	12.10	11.91	12.10	12.10	-	1,000
Jul 9, 2026	11.91	12.10	11.91	12.10	12.10	-	2,600
Jul 8, 2026	11.95	12.10	11.95	12.10	12.10	-	400
Jul 7, 2026	12.00	12.10	11.95	12.10	12.10	-0.41%	1,900
Jul 1, 2026	12.15	12.15	12.15	12.15	12.15	-	1,400
Jun 29, 2026	12.00	12.15	11.85	12.15	12.15	-	15,667
Jun 25, 2026	12.15	12.15	12.00	12.15	12.15	-0.08%	940
Jun 24, 2026	11.91	12.16	11.90	12.16	12.16	-0.25%	987
Jun 22, 2026	12.10	12.19	11.66	12.19	12.19	-0.08%	2,200
Jun 17, 2026	12.20	12.24	12.05	12.20	12.20	-0.41%	4,248
Jun 16, 2026	12.25	12.25	12.06	12.25	12.25	0.41%	1,330
Jun 15, 2026	12.20	12.25	12.20	12.20	12.20	-	2,425
Jun 11, 2026	12.10	12.20	12.10	12.20	12.20	-	800
Jun 10, 2026	11.81	12.20	11.81	12.20	12.20	0.83%	6,616
Jun 8, 2026	11.85	12.10	11.85	12.10	12.10	-	770
Jun 5, 2026	12.00	12.10	12.00	12.10	12.10	-	343
Jun 4, 2026	12.09	12.10	12.09	12.10	12.10	-0.33%	800
Jun 3, 2026	11.81	12.14	11.81	12.14	12.14	-0.49%	1,544
Jun 1, 2026	11.81	12.20	11.81	12.20	12.20	-	3,254
May 26, 2026	12.00	12.20	12.00	12.20	12.20	-	800
May 20, 2026	11.80	12.20	11.80	12.20	12.20	-	2,000
May 18, 2026	12.05	12.20	12.05	12.20	12.20	-	300
May 12, 2026	11.80	12.20	11.80	12.20	12.20	-	1,123
May 6, 2026	12.20	12.20	12.11	12.20	12.20	-0.49%	1,300
May 5, 2026	12.00	12.26	12.00	12.26	12.26	0.49%	1,235