FDIVX(FDIVX)
FDIVX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $54.54 | $54.54 | $54.54 | $54.54 | - |
| 7/30/2026 | $54.66 | $54.66 | $54.66 | $54.66 | - |
| 7/29/2026 | $52.80 | $52.80 | $52.80 | $52.80 | - |
| 7/28/2026 | $53.33 | $53.33 | $53.33 | $53.33 | - |
| 7/27/2026 | $53.82 | $53.82 | $53.82 | $53.82 | - |
| 7/24/2026 | $53.86 | $53.86 | $53.86 | $53.86 | - |
| 7/23/2026 | $53.88 | $53.88 | $53.88 | $53.88 | - |
| 7/22/2026 | $54.49 | $54.49 | $54.49 | $54.49 | - |
| 7/21/2026 | $54.54 | $54.54 | $54.54 | $54.54 | - |
| 7/20/2026 | $53.40 | $53.40 | $53.40 | $53.40 | - |
| 7/17/2026 | $53.83 | $53.83 | $53.83 | $53.83 | - |
| 7/16/2026 | $54.19 | $54.19 | $54.19 | $54.19 | - |
| 7/15/2026 | $54.83 | $54.83 | $54.83 | $54.83 | - |
| 7/14/2026 | $54.49 | $54.49 | $54.49 | $54.49 | - |
| 7/13/2026 | $54.09 | $54.09 | $54.09 | $54.09 | - |
| 7/10/2026 | $55.04 | $55.04 | $55.04 | $55.04 | - |
| 7/9/2026 | $55.04 | $55.04 | $55.04 | $55.04 | - |
| 7/8/2026 | $54.56 | $54.56 | $54.56 | $54.56 | - |
| 7/7/2026 | $55.07 | $55.07 | $55.07 | $55.07 | - |
| 7/6/2026 | $56.00 | $56.00 | $56.00 | $56.00 | - |
| 7/2/2026 | $55.09 | $55.09 | $55.09 | $55.09 | - |
| 7/1/2026 | $54.73 | $54.73 | $54.73 | $54.73 | - |
| 6/30/2026 | $55.59 | $55.59 | $55.59 | $55.59 | - |
| 6/29/2026 | $55.10 | $55.10 | $55.10 | $55.10 | - |
| 6/26/2026 | $54.58 | $54.58 | $54.58 | $54.58 | - |
| 6/25/2026 | $55.03 | $55.03 | $55.03 | $55.03 | - |
| 6/24/2026 | $54.41 | $54.41 | $54.41 | $54.41 | - |
| 6/23/2026 | $54.33 | $54.33 | $54.33 | $54.33 | - |
| 6/22/2026 | $56.09 | $56.09 | $56.09 | $56.09 | - |
| 6/18/2026 | $55.84 | $55.84 | $55.84 | $55.84 | - |
| 6/17/2026 | $54.97 | $54.97 | $54.97 | $54.97 | - |
| 6/16/2026 | $55.08 | $55.08 | $55.08 | $55.08 | - |
| 6/15/2026 | $55.09 | $55.09 | $55.09 | $55.09 | - |
| 6/12/2026 | $54.31 | $54.31 | $54.31 | $54.31 | - |
| 6/11/2026 | $53.90 | $53.90 | $53.90 | $53.90 | - |
| 6/10/2026 | $51.84 | $51.84 | $51.84 | $51.84 | - |
| 6/9/2026 | $52.88 | $52.88 | $52.88 | $52.88 | - |
| 6/8/2026 | $52.86 | $52.86 | $52.86 | $52.86 | - |
| 6/5/2026 | $52.38 | $52.38 | $52.38 | $52.38 | - |
| 6/4/2026 | $54.41 | $54.41 | $54.41 | $54.41 | - |
| 6/3/2026 | $54.18 | $54.18 | $54.18 | $54.18 | - |
| 6/2/2026 | $54.33 | $54.33 | $54.33 | $54.33 | - |
| 6/1/2026 | $53.94 | $53.94 | $53.94 | $53.94 | - |
| 5/29/2026 | $54.12 | $54.12 | $54.12 | $54.12 | - |
| 5/28/2026 | $54.06 | $54.06 | $54.06 | $54.06 | - |
| 5/27/2026 | $54.07 | $54.07 | $54.07 | $54.07 | - |
| 5/26/2026 | $54.23 | $54.23 | $54.23 | $54.23 | - |
| 5/22/2026 | $53.22 | $53.22 | $53.22 | $53.22 | - |
| 5/21/2026 | $53.25 | $53.25 | $53.25 | $53.25 | - |
| 5/20/2026 | $52.82 | $52.82 | $52.82 | $52.82 | - |
| 5/19/2026 | $51.78 | $51.78 | $51.78 | $51.78 | - |
| 5/18/2026 | $52.40 | $52.40 | $52.40 | $52.40 | - |
| 5/15/2026 | $52.04 | $52.04 | $52.04 | $52.04 | - |
| 5/14/2026 | $53.43 | $53.43 | $53.43 | $53.43 | - |
| 5/13/2026 | $53.49 | $53.49 | $53.49 | $53.49 | - |
| 5/12/2026 | $53.05 | $53.05 | $53.05 | $53.05 | - |
| 5/11/2026 | $53.49 | $53.49 | $53.49 | $53.49 | - |
| 5/8/2026 | $53.39 | $53.39 | $53.39 | $53.39 | - |
| 5/7/2026 | $52.87 | $52.87 | $52.87 | $52.87 | - |
| 5/6/2026 | $53.86 | $53.86 | $53.86 | $53.86 | - |
| 5/5/2026 | $52.22 | $52.22 | $52.22 | $52.22 | - |
| 5/4/2026 | $51.49 | $51.49 | $51.49 | $51.49 | - |