Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 24.6502 | 0.01 | 0.05% | 24.68 | 24.68 | 24.5635 | 38,360 |
| May 03 2024 | 24.6391 | 0.25 | 1.01% | 24.64 | 24.6865 | 24.5599 | 4,454 |
| May 02 2024 | 24.3919 | 0.02 | 0.09% | 24.52 | 24.52 | 24.30 | 10,117 |
| May 01 2024 | 24.369 | 0.03 | 0.12% | 24.34 | 24.50 | 24.2373 | 52,149 |
| Apr 30 2024 | 24.34 | -0.18 | -0.73% | 24.53 | 24.53 | 24.34 | 13,356 |
| Apr 29 2024 | 24.5179 | 0.16 | 0.65% | 24.46 | 24.54 | 24.46 | 19,134 |
| Apr 26 2024 | 24.359 | -0.09 | -0.38% | 24.44 | 24.445 | 24.359 | 8,656 |
| Apr 25 2024 | 24.4523 | -0.19 | -0.76% | 24.42 | 24.46 | 24.42 | 16,470 |
| Apr 24 2024 | 24.64 | 0.13 | 0.53% | 24.49 | 24.66 | 24.48 | 19,676 |
| Apr 23 2024 | 24.51 | 0.16 | 0.66% | 24.38 | 24.5212 | 24.38 | 21,157 |
| Apr 22 2024 | 24.35 | 0.19 | 0.79% | 24.20 | 24.43 | 24.20 | 7,694 |
| Apr 19 2024 | 24.16 | 0.32 | 1.36% | 23.93 | 24.16 | 23.81 | 8,588 |
| Apr 18 2024 | 23.8365 | 0.11 | 0.45% | 23.81 | 23.88 | 23.765 | 5,290 |
| Apr 17 2024 | 23.73 | 0.04 | 0.19% | 23.87 | 23.87 | 23.675 | 46,842 |
| Apr 16 2024 | 23.6857 | -0.15 | -0.63% | 23.82 | 23.82 | 23.62 | 15,238 |
| Apr 15 2024 | 23.835 | -0.11 | -0.44% | 24.22 | 24.22 | 23.7938 | 11,892 |
| Apr 12 2024 | 23.9411 | -0.33 | -1.36% | 24.23 | 24.23 | 23.91 | 8,619 |
| Apr 11 2024 | 24.27 | -0.13 | -0.53% | 24.42 | 24.42 | 24.1701 | 11,618 |
| Apr 10 2024 | 24.40 | -0.41 | -1.65% | 24.57 | 24.57 | 24.29 | 33,209 |
| Apr 09 2024 | 24.81 | 0.15 | 0.61% | 24.76 | 24.82 | 24.6271 | 10,938 |
| Apr 08 2024 | 24.66 | 0.05 | 0.19% | 24.68 | 24.69 | 24.6301 | 6,908 |
| Apr 05 2024 | 24.6127 | 0.04 | 0.16% | 24.55 | 24.6127 | 24.50 | 8,447 |
| Apr 04 2024 | 24.5738 | -0.14 | -0.58% | 24.90 | 24.9008 | 24.53 | 28,987 |
| Apr 03 2024 | 24.7165 | -0.11 | -0.44% | 24.78 | 24.7999 | 24.68 | 12,031 |
| Apr 02 2024 | 24.8245 | -0.12 | -0.47% | 24.82 | 24.92 | 24.7776 | 13,215 |
| Apr 01 2024 | 24.9422 | -0.34 | -1.34% | 25.47 | 25.47 | 24.89 | 15,117 |
| Mar 28 2024 | 25.28 | 0.35 | 1.39% | 24.95 | 25.28 | 24.95 | 11,177 |
| Mar 27 2024 | 24.9325 | 0.51 | 2.10% | 24.61 | 24.9325 | 24.61 | 2,757 |
| Mar 26 2024 | 24.42 | -0.23 | -0.93% | 24.60 | 24.69 | 24.42 | 42,071 |
| Mar 25 2024 | 24.65 | -0.01 | -0.02% | 24.88 | 24.88 | 24.605 | 40,154 |
| Mar 22 2024 | 24.655 | -0.08 | -0.33% | 24.79 | 24.79 | 24.63 | 41,166 |
| Mar 21 2024 | 24.7365 | 0.12 | 0.47% | 24.68 | 24.78 | 24.68 | 6,264 |
| Mar 20 2024 | 24.62 | 0.16 | 0.67% | 24.43 | 24.62 | 24.41 | 15,440 |
| Mar 19 2024 | 24.4553 | 0.12 | 0.47% | 24.29 | 24.4553 | 24.29 | 6,450 |
| Mar 18 2024 | 24.34 | 0.05 | 0.21% | 24.30 | 24.39 | 24.27 | 26,360 |
| Mar 15 2024 | 24.29 | -0.03 | -0.11% | 24.21 | 24.3709 | 24.21 | 12,684 |
| Mar 14 2024 | 24.3169 | -0.27 | -1.11% | 24.59 | 24.59 | 24.24 | 13,039 |
| Mar 13 2024 | 24.5891 | 0.07 | 0.28% | 24.88 | 24.88 | 24.56 | 20,086 |
| Mar 12 2024 | 24.52 | -0.08 | -0.33% | 24.57 | 24.64 | 24.52 | 18,716 |
| Mar 11 2024 | 24.6003 | 0.17 | 0.69% | 24.43 | 24.649 | 24.3899 | 18,744 |
| Mar 08 2024 | 24.432 | 0.05 | 0.22% | 24.47 | 24.49 | 24.40 | 11,337 |
| Mar 07 2024 | 24.3775 | 0.08 | 0.32% | 24.38 | 24.43 | 24.355 | 11,589 |
| Mar 06 2024 | 24.30 | 0.15 | 0.62% | 24.22 | 24.37 | 24.22 | 17,633 |
| Mar 05 2024 | 24.15 | 0.06 | 0.25% | 24.13 | 24.36 | 24.09 | 16,616 |
| Mar 04 2024 | 24.09 | 0.16 | 0.67% | 23.91 | 24.09 | 23.91 | 14,910 |
| Mar 01 2024 | 23.93 | -0.02 | -0.08% | 23.96 | 23.96 | 23.7657 | 12,405 |
| Feb 29 2024 | 23.95 | 0.12 | 0.50% | 23.97 | 24.0899 | 23.8699 | 17,963 |
| Feb 28 2024 | 23.83 | -0.02 | -0.08% | 23.87 | 23.87 | 23.7876 | 11,423 |
| Feb 27 2024 | 23.85 | 0.02 | 0.08% | 23.85 | 23.85 | 23.7503 | 8,020 |
| Feb 26 2024 | 23.83 | -0.28 | -1.17% | 24.03 | 24.03 | 23.8153 | 15,693 |
| Feb 23 2024 | 24.1114 | 0.06 | 0.26% | 24.09 | 24.29 | 24.09 | 8,141 |
| Feb 22 2024 | 24.0489 | 0.09 | 0.38% | 23.96 | 24.079 | 23.85 | 9,400 |
| Feb 21 2024 | 23.9584 | 0.13 | 0.54% | 23.78 | 23.9584 | 23.78 | 26,430 |
| Feb 20 2024 | 23.83 | 0.08 | 0.33% | 23.78 | 23.93 | 23.78 | 19,805 |
| Feb 16 2024 | 23.7516 | -0.04 | -0.16% | 23.61 | 23.84 | 23.61 | 19,997 |
| Feb 15 2024 | 23.79 | 0.30 | 1.28% | 23.70 | 23.79 | 23.67 | 22,203 |
| Feb 14 2024 | 23.49 | 0.06 | 0.27% | 23.63 | 23.63 | 23.38 | 10,686 |
| Feb 13 2024 | 23.4273 | -0.33 | -1.38% | 23.62 | 23.62 | 23.255 | 19,557 |
| Feb 12 2024 | 23.7558 | 0.17 | 0.70% | 23.57 | 23.82 | 23.57 | 5,300 |
| Feb 09 2024 | 23.59 | -0.06 | -0.25% | 23.71 | 23.71 | 23.4847 | 22,005 |
| Feb 08 2024 | 23.65 | -0.07 | -0.30% | 23.63 | 23.65 | 23.52 | 25,954 |
| Feb 07 2024 | 23.72 | -0.12 | -0.50% | 23.87 | 23.87 | 23.71 | 14,477 |
