(FDIV)
NASDAQ: FDIV
· Real-Time Price · USD
27.68
0.64 (2.37%)
At close: Aug 22, 2025, 12:09 PM
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 27.06 | 27.11 | 27.01 | 27.04 | 27.04 | -0.22% | 17,499 |
| Aug 20, 2025 | 27.27 | 27.27 | 27.10 | 27.10 | 27.10 | -0.22% | 4,820 |
| Aug 19, 2025 | 27.13 | 27.34 | 27.13 | 27.16 | 27.16 | 0.74% | 3,900 |
| Aug 18, 2025 | 27.07 | 27.07 | 26.95 | 26.96 | 26.96 | -0.26% | 6,300 |
| Aug 15, 2025 | 27.08 | 27.08 | 26.97 | 27.03 | 27.03 | 0.15% | 8,430 |
| Aug 14, 2025 | 26.81 | 26.99 | 26.81 | 26.99 | 26.99 | -0.48% | 5,857 |
| Aug 13, 2025 | 26.83 | 27.12 | 26.83 | 27.12 | 27.12 | 2.15% | 10,500 |
| Aug 12, 2025 | 26.44 | 26.58 | 26.41 | 26.55 | 26.55 | 1.34% | 22,775 |
| Aug 11, 2025 | 26.28 | 26.28 | 26.17 | 26.20 | 26.20 | -0.49% | 10,008 |
| Aug 8, 2025 | 26.23 | 26.35 | 26.23 | 26.33 | 26.33 | 0.61% | 17,800 |
| Aug 7, 2025 | 26.45 | 26.45 | 26.14 | 26.17 | 26.17 | -0.19% | 5,602 |
| Aug 6, 2025 | 26.27 | 26.27 | 26.11 | 26.22 | 26.22 | 0.08% | 6,900 |
| Aug 5, 2025 | 26.23 | 26.23 | 26.08 | 26.20 | 26.20 | 0.34% | 10,900 |
| Aug 4, 2025 | 25.96 | 26.11 | 25.96 | 26.11 | 26.11 | 1.36% | 3,500 |
| Aug 1, 2025 | 25.83 | 25.83 | 25.62 | 25.76 | 25.76 | -0.77% | 5,788 |
| Jul 31, 2025 | 26.27 | 26.27 | 25.96 | 25.96 | 25.96 | -1.63% | 5,000 |
| Jul 30, 2025 | 26.72 | 26.72 | 26.39 | 26.39 | 26.39 | -1.16% | 8,231 |
| Jul 29, 2025 | 26.78 | 26.79 | 26.64 | 26.70 | 26.70 | -0.71% | 28,400 |
| Jul 28, 2025 | 26.89 | 27.04 | 26.87 | 26.89 | 26.89 | -0.48% | 4,407 |
| Jul 25, 2025 | 26.85 | 27.02 | 26.85 | 27.02 | 27.02 | 0.33% | 10,700 |