Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FDVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 46.79 | 0.45 | 0.97% | 46.36 | 46.82 | 46.095 | 219,932 |
| May 30 2024 | 46.34 | 0.13 | 0.28% | 46.23 | 46.52 | 46.225 | 309,992 |
| May 29 2024 | 46.21 | -0.43 | -0.92% | 46.30 | 46.30 | 46.1397 | 189,955 |
| May 28 2024 | 46.64 | 0.15 | 0.32% | 46.69 | 46.75 | 46.4322 | 277,907 |
| May 24 2024 | 46.49 | 0.30 | 0.65% | 46.37 | 46.56 | 46.3247 | 230,957 |
| May 23 2024 | 46.19 | -0.35 | -0.75% | 46.80 | 46.82 | 46.12 | 296,742 |
| May 22 2024 | 46.54 | -0.25 | -0.53% | 46.72 | 46.72 | 46.35 | 324,269 |
| May 21 2024 | 46.79 | 0.09 | 0.19% | 46.70 | 46.81 | 46.63 | 198,739 |
| May 20 2024 | 46.70 | -0.03 | -0.06% | 46.74 | 46.86 | 46.645 | 263,369 |
| May 17 2024 | 46.73 | 0.05 | 0.11% | 46.70 | 46.738 | 46.59 | 216,491 |
| May 16 2024 | 46.68 | -0.09 | -0.19% | 46.79 | 46.8899 | 46.68 | 221,664 |
| May 15 2024 | 46.77 | 0.56 | 1.21% | 46.50 | 46.79 | 46.40 | 288,435 |
| May 14 2024 | 46.21 | 0.27 | 0.59% | 46.06 | 46.24 | 46.00 | 321,208 |
| May 13 2024 | 45.94 | 0.13 | 0.28% | 46.04 | 46.095 | 45.87 | 237,018 |
| May 10 2024 | 45.81 | 0.14 | 0.31% | 45.88 | 45.951 | 45.7624 | 222,712 |
| May 09 2024 | 45.67 | 0.30 | 0.66% | 45.39 | 45.6792 | 45.335 | 212,588 |
| May 08 2024 | 45.37 | 0.11 | 0.24% | 45.13 | 45.41 | 45.03 | 228,077 |
| May 07 2024 | 45.26 | 0.17 | 0.38% | 45.19 | 45.36 | 45.175 | 151,259 |
| May 06 2024 | 45.09 | 0.31 | 0.69% | 44.96 | 45.09 | 44.9144 | 250,364 |
| May 03 2024 | 44.78 | 0.43 | 0.97% | 44.85 | 44.9389 | 44.56 | 213,848 |
| May 02 2024 | 44.35 | 0.40 | 0.91% | 44.29 | 44.45 | 44.00 | 246,067 |
| May 01 2024 | 43.95 | -0.21 | -0.48% | 44.00 | 44.48 | 43.8671 | 254,046 |
| Apr 30 2024 | 44.16 | -0.64 | -1.43% | 44.68 | 44.68 | 44.145 | 337,090 |
| Apr 29 2024 | 44.80 | 0.39 | 0.88% | 44.59 | 44.81 | 44.59 | 161,409 |
| Apr 26 2024 | 44.41 | 0.06 | 0.14% | 44.44 | 44.59 | 44.41 | 234,047 |
| Apr 25 2024 | 44.35 | -0.06 | -0.14% | 44.13 | 44.435 | 44.00 | 212,878 |
| Apr 24 2024 | 44.41 | -0.02 | -0.05% | 44.43 | 44.48 | 44.245 | 200,581 |
| Apr 23 2024 | 44.43 | 0.44 | 1.00% | 44.10 | 44.435 | 43.99 | 260,850 |
| Apr 22 2024 | 43.99 | 0.44 | 1.01% | 43.73 | 44.17 | 43.56 | 642,031 |
| Apr 19 2024 | 43.55 | 0.05 | 0.11% | 43.50 | 43.75 | 43.47 | 472,391 |
| Apr 18 2024 | 43.50 | 0.02 | 0.05% | 43.64 | 43.74 | 43.375 | 411,473 |
| Apr 17 2024 | 43.48 | -0.07 | -0.16% | 43.74 | 43.8159 | 43.34 | 204,879 |
| Apr 16 2024 | 43.55 | -0.23 | -0.53% | 43.79 | 43.79 | 43.44 | 255,142 |
| Apr 15 2024 | 43.78 | -0.38 | -0.86% | 44.54 | 44.57 | 43.67 | 406,481 |
| Apr 12 2024 | 44.16 | -0.59 | -1.32% | 44.54 | 44.67 | 44.05 | 220,833 |
| Apr 11 2024 | 44.75 | 0.24 | 0.54% | 44.65 | 44.855 | 44.31 | 310,427 |
| Apr 10 2024 | 44.51 | -0.59 | -1.31% | 44.63 | 44.6909 | 44.2889 | 270,525 |
| Apr 09 2024 | 45.10 | 0.13 | 0.29% | 45.12 | 45.14 | 44.70 | 207,154 |
| Apr 08 2024 | 44.97 | 0.00 | 0.00% | 45.02 | 45.08 | 44.925 | 154,095 |
| Apr 05 2024 | 44.97 | 0.35 | 0.78% | 44.71 | 45.07 | 44.56 | 369,759 |
| Apr 04 2024 | 44.62 | -0.34 | -0.76% | 45.26 | 45.32 | 44.55 | 266,853 |
| Apr 03 2024 | 44.96 | 0.06 | 0.13% | 44.88 | 45.07 | 44.845 | 224,744 |
| Apr 02 2024 | 44.90 | -0.23 | -0.51% | 44.96 | 44.9608 | 44.81 | 265,461 |
| Apr 01 2024 | 45.13 | -0.18 | -0.40% | 45.39 | 45.39 | 45.06 | 275,815 |
| Mar 28 2024 | 45.31 | 0.13 | 0.29% | 45.23 | 45.4199 | 45.2004 | 227,188 |
| Mar 27 2024 | 45.18 | 0.59 | 1.32% | 44.81 | 45.18 | 44.81 | 209,911 |
| Mar 26 2024 | 44.59 | -0.25 | -0.56% | 44.92 | 44.92 | 44.58 | 389,540 |
| Mar 25 2024 | 44.84 | -0.05 | -0.11% | 44.86 | 44.98 | 44.84 | 184,030 |
| Mar 22 2024 | 44.89 | -0.16 | -0.36% | 45.07 | 45.12 | 44.875 | 222,660 |
| Mar 21 2024 | 45.05 | 0.11 | 0.24% | 45.06 | 45.185 | 45.00 | 368,123 |
| Mar 20 2024 | 44.94 | 0.37 | 0.83% | 44.52 | 44.94 | 44.4401 | 384,564 |
| Mar 19 2024 | 44.57 | 0.25 | 0.56% | 44.34 | 44.58 | 44.25 | 349,874 |
| Mar 18 2024 | 44.32 | 0.10 | 0.23% | 44.42 | 44.46 | 44.2757 | 175,386 |
| Mar 15 2024 | 44.22 | -0.46 | -1.03% | 44.16 | 44.33 | 44.08 | 218,314 |
| Mar 14 2024 | 44.68 | -0.13 | -0.29% | 44.95 | 44.95 | 44.41 | 227,827 |
| Mar 13 2024 | 44.81 | -0.05 | -0.11% | 44.90 | 44.9599 | 44.76 | 298,398 |
| Mar 12 2024 | 44.86 | 0.22 | 0.49% | 44.80 | 44.90 | 44.55 | 208,650 |
| Mar 11 2024 | 44.64 | 0.14 | 0.31% | 44.43 | 44.65 | 44.355 | 180,437 |
| Mar 08 2024 | 44.50 | -0.04 | -0.09% | 44.65 | 44.7882 | 44.4538 | 347,543 |
| Mar 07 2024 | 44.54 | 0.31 | 0.70% | 44.44 | 44.605 | 44.415 | 235,401 |
| Mar 06 2024 | 44.23 | 0.34 | 0.77% | 44.18 | 44.405 | 44.11 | 289,738 |
| Mar 05 2024 | 43.89 | -0.32 | -0.72% | 44.09 | 44.235 | 43.76 | 250,844 |
| Mar 04 2024 | 44.21 | 0.02 | 0.05% | 44.10 | 44.3361 | 44.0243 | 258,756 |
