FDVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.29	57.53	56.87	57.40	-	-0.85%	958,623
Mar 5, 2026	58.02	58.19	57.45	57.89	57.89	-0.87%	1,129,065
Mar 4, 2026	58.27	58.54	58.02	58.40	58.40	0.33%	764,829
Mar 3, 2026	57.89	58.43	57.22	58.21	58.21	-0.82%	1,428,125
Mar 2, 2026	58.22	58.90	58.15	58.69	58.69	-0.56%	1,217,890
Feb 27, 2026	59.02	59.21	58.85	59.02	59.02	-0.66%	942,928
Feb 26, 2026	59.67	59.69	59.12	59.41	59.41	-0.20%	1,085,198
Feb 25, 2026	59.32	59.59	59.22	59.53	59.53	0.44%	806,666
Feb 24, 2026	58.98	59.36	58.88	59.27	59.27	0.19%	1,401,044
Feb 23, 2026	59.55	59.80	58.96	59.16	59.16	-0.82%	1,109,407
Feb 20, 2026	59.21	59.66	59.12	59.65	59.65	0.57%	920,318
Feb 19, 2026	59.32	59.46	59.07	59.31	59.31	-0.10%	875,790
Feb 18, 2026	59.37	59.54	59.24	59.37	59.37	0.30%	1,040,108
Feb 17, 2026	59.18	59.36	58.76	59.19	59.19	0.14%	976,032
Feb 13, 2026	58.99	59.45	58.71	59.11	59.11	0.14%	1,135,968
Feb 12, 2026	59.96	60.05	58.99	59.03	59.03	-1.45%	1,046,089
Feb 11, 2026	60.02	60.12	59.76	59.90	59.90	0.25%	1,018,843
Feb 10, 2026	59.84	59.92	59.70	59.75	59.75	0.03%	765,792
Feb 9, 2026	59.51	59.83	59.45	59.73	59.73	0.18%	1,125,275
Feb 6, 2026	58.93	59.73	58.92	59.62	59.62	1.90%	1,240,942
Feb 5, 2026	58.77	58.77	58.28	58.51	58.51	-0.73%	1,182,323
Feb 4, 2026	58.61	59.09	58.61	58.94	58.94	0.87%	1,276,685
Feb 3, 2026	58.25	58.57	57.99	58.43	58.43	0.40%	1,129,931
Feb 2, 2026	57.98	58.33	57.92	58.20	58.20	0.10%	1,251,694
Jan 30, 2026	58.03	58.19	57.60	58.14	58.14	0.02%	1,175,408
Jan 29, 2026	58.20	58.36	57.64	58.13	58.13	0.10%	1,229,244
Jan 28, 2026	58.24	58.35	57.91	58.07	58.07	-0.14%	817,046
Jan 27, 2026	57.75	58.16	57.67	58.15	58.15	0.94%	829,461
Jan 26, 2026	57.47	57.68	57.44	57.61	57.61	0.65%	985,002
Jan 23, 2026	57.19	57.27	57.05	57.24	57.24	0.10%	949,637
Jan 22, 2026	57.28	57.43	57.12	57.18	57.18	0.25%	1,021,430
Jan 21, 2026	56.86	57.19	56.57	57.04	57.04	0.74%	1,184,069
Jan 20, 2026	57.04	57.17	56.55	56.62	56.62	-1.80%	1,255,394
Jan 16, 2026	57.46	57.78	57.46	57.66	57.66	0.30%	1,405,431
Jan 15, 2026	57.58	57.72	57.44	57.49	57.49	0.19%	877,705
Jan 14, 2026	57.16	57.39	57.08	57.38	57.38	0.21%	1,002,979
Jan 13, 2026	57.21	57.29	57.09	57.26	57.26	0.14%	854,602
Jan 12, 2026	56.95	57.22	56.90	57.18	57.18	-	986,390
Jan 9, 2026	56.98	57.30	56.96	57.18	57.18	0.55%	969,148
Jan 8, 2026	56.42	56.92	56.36	56.87	56.87	0.69%	1,005,201
Jan 7, 2026	57.11	57.11	56.45	56.48	56.48	-1.12%	1,120,528
Jan 6, 2026	57.16	57.22	57.05	57.12	57.12	0.05%	1,518,316
Jan 5, 2026	57.18	57.24	56.85	57.09	57.09	0.09%	1,406,675
Jan 2, 2026	56.88	57.14	56.72	57.04	57.04	0.62%	1,463,376
Dec 31, 2025	57.09	57.09	56.67	56.69	56.69	-0.63%	746,429
Dec 30, 2025	56.98	57.09	56.96	57.05	57.05	0.11%	697,968
Dec 29, 2025	57.04	57.08	56.89	56.99	56.99	-0.19%	824,672
Dec 26, 2025	57.12	57.20	56.96	57.10	57.10	0.02%	587,326
Dec 24, 2025	56.85	57.15	56.85	57.09	57.09	0.44%	564,277
Dec 23, 2025	56.63	56.90	56.61	56.84	56.84	0.37%	1,150,937
Dec 22, 2025	56.47	56.69	56.41	56.63	56.63	0.53%	1,218,277
Dec 19, 2025	56.23	56.49	56.23	56.33	56.33	-0.28%	1,086,810
Dec 18, 2025	56.79	56.85	56.39	56.49	56.10	-0.05%	843,396
Dec 17, 2025	56.73	56.81	56.39	56.52	56.13	-0.18%	693,124
Dec 16, 2025	56.91	56.95	56.43	56.62	56.23	-0.65%	1,293,981
Dec 15, 2025	57.19	57.25	56.78	56.99	56.59	-0.04%	943,330
Dec 12, 2025	57.44	57.44	56.87	57.01	56.61	-0.75%	745,663
Dec 11, 2025	57.17	57.44	57.08	57.44	57.04	0.30%	780,651
Dec 10, 2025	56.90	57.39	56.79	57.27	56.87	0.69%	727,548
Dec 9, 2025	56.98	57.13	56.84	56.88	56.48	-0.12%	770,846
Dec 8, 2025	57.01	57.09	56.84	56.95	56.55	-0.05%	791,944
Dec 5, 2025	57.06	57.26	56.94	56.98	56.58	-0.07%	839,795
Dec 4, 2025	57.07	57.15	56.81	57.02	56.62	0.14%	934,695
Dec 3, 2025	56.75	57.05	56.74	56.94	56.54	0.39%	658,202
Dec 2, 2025	56.88	56.88	56.59	56.72	56.33	-0.09%	701,907
Dec 1, 2025	56.74	56.94	56.63	56.77	56.38	-0.42%	932,564
Nov 28, 2025	56.73	57.03	56.71	57.01	56.61	0.53%	383,489
Nov 26, 2025	56.43	56.88	56.40	56.71	56.32	0.91%	762,140
Nov 25, 2025	55.81	56.27	55.58	56.20	55.81	0.81%	1,007,296
Nov 24, 2025	55.49	55.83	55.26	55.75	55.36	0.74%	814,789
Nov 21, 2025	54.99	55.69	54.84	55.34	54.96	0.93%	1,097,270
Nov 20, 2025	55.94	56.21	54.78	54.83	54.45	-0.92%	1,621,074
Nov 19, 2025	55.22	55.61	55.12	55.34	54.96	0.04%	784,538
Nov 18, 2025	55.28	55.64	55.00	55.32	54.94	-0.32%	1,266,333
Nov 17, 2025	55.91	56.06	55.26	55.50	55.11	-1.03%	1,012,465
Nov 14, 2025	55.75	56.27	55.53	56.08	55.69	0.12%	913,109
Nov 13, 2025	56.57	56.57	55.91	56.01	55.62	-1.06%	1,111,777
Nov 12, 2025	56.63	56.68	56.51	56.61	56.22	0.28%	737,107
Nov 11, 2025	56.13	56.56	56.13	56.45	56.06	0.61%	704,125
Nov 10, 2025	55.97	56.16	55.63	56.11	55.72	0.79%	907,492
Nov 7, 2025	55.32	55.67	55.00	55.67	55.28	0.52%	1,114,522
Nov 6, 2025	55.60	55.74	55.28	55.38	54.99	-0.36%	828,206
Nov 5, 2025	55.49	55.85	55.40	55.58	55.19	0.16%	967,026
Nov 4, 2025	55.53	55.75	55.40	55.49	55.10	-0.61%	702,667
Nov 3, 2025	56.11	56.11	55.53	55.83	55.44	-0.29%	993,564
Oct 31, 2025	56.11	56.14	55.73	55.99	55.60	-0.09%	723,687
Oct 30, 2025	56.15	56.32	56.00	56.04	55.65	-0.60%	1,079,872
Oct 29, 2025	56.73	56.82	56.14	56.38	55.99	-0.48%	1,095,967
Oct 28, 2025	56.79	56.79	56.48	56.65	56.26	-0.05%	944,376
Oct 27, 2025	56.49	56.69	56.46	56.68	56.29	0.75%	1,109,203
Oct 24, 2025	56.20	56.40	56.17	56.26	55.87	0.72%	777,474
Oct 23, 2025	55.98	55.98	55.73	55.86	55.47	0.07%	619,230
Oct 22, 2025	55.91	55.95	55.51	55.82	55.43	-0.16%	657,488
Oct 21, 2025	56.07	56.07	55.84	55.91	55.52	-0.14%	736,568
Oct 20, 2025	55.67	56.04	55.67	55.99	55.60	0.86%	759,558
Oct 17, 2025	55.23	55.63	55.07	55.51	55.12	0.49%	689,356
Oct 16, 2025	55.78	55.94	55.00	55.24	54.86	-0.75%	949,065
Oct 15, 2025	55.77	55.99	55.25	55.66	55.27	0.47%	1,183,539
Oct 14, 2025	54.90	55.63	54.76	55.40	55.01	0.22%	1,130,163
Oct 13, 2025	55.14	55.37	54.99	55.28	54.90	1.13%	758,007