FDV.AX(FDV.AX)
FDV.AX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 28,684 |
| 10/13/2026 | $0.32 | $0.32 | $0.30 | $0.32 | 325,004 |
| 10/12/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 314,719 |
| 10/9/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 52,498 |
| 10/8/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 52,498 |
| 10/7/2026 | $0.32 | $0.33 | $0.32 | $0.32 | 125,657 |
| 10/6/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 125,657 |
| 10/5/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 180,428 |
| 10/4/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 180,428 |
| 10/2/2026 | $0.32 | $0.34 | $0.32 | $0.33 | 132,810 |
| 10/1/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 64,063 |
| 9/30/2026 | $0.32 | $0.33 | $0.32 | $0.32 | 64,813 |
| 9/29/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 374,852 |
| 9/28/2026 | $0.33 | $0.33 | $0.31 | $0.33 | 142,867 |
| 9/25/2026 | $0.33 | $0.33 | $0.31 | $0.33 | 106,832 |
| 9/24/2026 | $0.34 | $0.34 | $0.32 | $0.33 | 409,442 |
| 9/23/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 82,570 |
| 9/22/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 59,370 |
| 9/21/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 60,443 |
| 9/18/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 154,361 |
| 9/17/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 117,337 |
| 9/16/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 23,474 |
| 9/15/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 50,074 |
| 9/14/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 140,692 |
| 9/11/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 228,949 |
| 9/10/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 150,995 |
| 9/9/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 273,220 |
| 9/8/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 420,015 |
| 9/7/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 118,446 |
| 9/4/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 202,134 |
| 9/3/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 210,513 |
| 9/2/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 945,292 |
| 9/1/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 25,029 |
| 8/31/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 127,669 |
| 8/28/2026 | $0.32 | $0.35 | $0.32 | $0.34 | 576,242 |
| 8/27/2026 | $0.31 | $0.32 | $0.31 | $0.32 | 70,072 |
| 8/26/2026 | $0.31 | $0.32 | $0.31 | $0.32 | 173,168 |
| 8/25/2026 | $0.32 | $0.32 | $0.30 | $0.32 | 217,973 |
| 8/24/2026 | $0.32 | $0.32 | $0.29 | $0.32 | 157,112 |
| 8/21/2026 | $0.32 | $0.32 | $0.31 | $0.32 | 110,057 |
| 8/20/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 105 |
| 8/19/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 274,169 |
| 8/18/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 54,723 |
| 8/17/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 69,202 |
| 8/14/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 75,513 |
| 8/13/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 6,725 |
| 8/12/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 100,572 |
| 8/11/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 74,092 |
| 8/10/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 15,061 |
| 8/7/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 149,120 |
| 8/6/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 145,519 |
| 8/5/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 191,591 |
| 8/4/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 9,084 |
| 8/3/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 85,895 |
| 7/31/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 1,960 |
| 7/30/2026 | $0.33 | $0.33 | $0.33 | $0.33 | - |
| 7/29/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 23,641 |
| 7/28/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 467,548 |
| 7/27/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 131,522 |
| 7/24/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 243,134 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
