FDV.AX(FDV.AX)
FDV.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 242,892 |
| 7/23/2026 | $0.32 | $0.32 | $0.31 | $0.32 | 17,137 |
| 7/22/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 360,260 |
| 7/21/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 322,871 |
| 7/20/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 34,815 |
| 7/17/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 63,320 |
| 7/16/2026 | $0.34 | $0.35 | $0.33 | $0.35 | 7,043 |
| 7/15/2026 | $0.34 | $0.35 | $0.34 | $0.35 | 34,893 |
| 7/14/2026 | $0.32 | $0.35 | $0.32 | $0.35 | 119,367 |
| 7/13/2026 | $0.34 | $0.35 | $0.33 | $0.34 | 87,430 |
| 7/10/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 328 |
| 7/9/2026 | $0.35 | $0.35 | $0.34 | $0.35 | 182,479 |
| 7/8/2026 | $0.36 | $0.36 | $0.35 | $0.35 | 127,173 |
| 7/7/2026 | $0.36 | $0.36 | $0.34 | $0.36 | 167,143 |
| 7/6/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 1,985 |
| 7/3/2026 | $0.34 | $0.35 | $0.34 | $0.35 | 79,153 |
| 7/2/2026 | $0.33 | $0.35 | $0.32 | $0.35 | 109,008 |
| 7/1/2026 | $0.31 | $0.33 | $0.31 | $0.32 | 80,489 |
| 6/30/2026 | $0.30 | $0.32 | $0.30 | $0.31 | 383,688 |
| 6/29/2026 | $0.32 | $0.32 | $0.30 | $0.32 | 371,820 |
| 6/26/2026 | $0.32 | $0.32 | $0.31 | $0.32 | 101,276 |
| 6/25/2026 | $0.30 | $0.32 | $0.29 | $0.32 | 580,143 |
| 6/24/2026 | $0.32 | $0.32 | $0.31 | $0.32 | 183,202 |
| 6/23/2026 | $0.31 | $0.32 | $0.30 | $0.32 | 602,500 |
| 6/22/2026 | $0.32 | $0.32 | $0.31 | $0.32 | 131,298 |
| 6/19/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 227,493 |
| 6/18/2026 | $0.32 | $0.33 | $0.31 | $0.33 | 315,004 |
| 6/17/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 267,818 |
| 6/16/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 372,176 |
| 6/15/2026 | $0.30 | $0.32 | $0.30 | $0.32 | 334,112 |
| 6/12/2026 | $0.32 | $0.33 | $0.30 | $0.30 | 162,933 |
| 6/11/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 248,727 |
| 6/10/2026 | $0.30 | $0.32 | $0.30 | $0.32 | 147,244 |
| 6/9/2026 | $0.32 | $0.33 | $0.30 | $0.31 | 377,243 |
| 6/5/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 268,069 |
| 6/4/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 156,480 |
| 6/3/2026 | $0.34 | $0.34 | $0.31 | $0.32 | 234,734 |
| 6/2/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 93,751 |
| 6/1/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 210,197 |
| 5/29/2026 | $0.36 | $0.36 | $0.34 | $0.35 | 488,297 |
| 5/28/2026 | $0.35 | $0.36 | $0.34 | $0.36 | 343,585 |
| 5/27/2026 | $0.35 | $0.35 | $0.35 | $0.35 | 175,780 |
| 5/26/2026 | $0.36 | $0.36 | $0.34 | $0.36 | 462,509 |
| 5/25/2026 | $0.36 | $0.36 | $0.35 | $0.36 | 697,407 |
| 5/22/2026 | $0.36 | $0.36 | $0.35 | $0.36 | 222,888 |
| 5/21/2026 | $0.36 | $0.37 | $0.36 | $0.36 | 186,967 |
| 5/20/2026 | $0.35 | $0.36 | $0.35 | $0.36 | 86,908 |
| 5/19/2026 | $0.34 | $0.36 | $0.34 | $0.36 | 256,556 |
| 5/18/2026 | $0.38 | $0.38 | $0.34 | $0.34 | 115,861 |
| 5/15/2026 | $0.37 | $0.38 | $0.36 | $0.38 | 82,704 |
| 5/14/2026 | $0.36 | $0.38 | $0.33 | $0.37 | 370,774 |
| 5/13/2026 | $0.36 | $0.37 | $0.35 | $0.37 | 187,161 |
| 5/12/2026 | $0.37 | $0.38 | $0.34 | $0.36 | 432,720 |
| 5/11/2026 | $0.37 | $0.37 | $0.36 | $0.37 | 224,607 |
| 5/8/2026 | $0.38 | $0.38 | $0.37 | $0.38 | 4,907 |
| 5/7/2026 | $0.38 | $0.38 | $0.36 | $0.38 | 76,616 |
| 5/6/2026 | $0.37 | $0.38 | $0.37 | $0.38 | 155,368 |
| 5/5/2026 | $0.38 | $0.38 | $0.36 | $0.37 | 125,854 |
| 5/4/2026 | $0.38 | $0.38 | $0.38 | $0.38 | 60,619 |
| 5/1/2026 | $0.38 | $0.38 | $0.38 | $0.38 | 170,178 |
| 4/30/2026 | $0.39 | $0.39 | $0.38 | $0.38 | 186,452 |
| 4/29/2026 | $0.39 | $0.39 | $0.38 | $0.39 | 165,136 |
| 4/28/2026 | $0.39 | $0.39 | $0.38 | $0.39 | 63,401 |
| 4/27/2026 | $0.39 | $0.39 | $0.39 | $0.39 | 12,130 |