FDVV(FDVV)
FDVV
$63.18—Stale · unknown old
NYSE • Last print unknown ago
$63.18—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $63.03 | $63.33 | $62.99 | $63.18 | 596,053 |
| 9/10/2026 | $62.57 | $62.65 | $62.39 | $62.44 | 593,126 |
| 9/9/2026 | $62.90 | $62.95 | $62.59 | $62.64 | 451,010 |
| 9/8/2026 | $63.28 | $63.37 | $62.99 | $63.02 | 725,366 |
| 9/4/2026 | $63.59 | $63.77 | $63.44 | $63.44 | 729,600 |
| 9/3/2026 | $63.30 | $63.84 | $63.24 | $63.75 | 760,504 |
| 9/2/2026 | $62.72 | $63.19 | $62.63 | $63.12 | 621,034 |
| 9/1/2026 | $62.60 | $62.81 | $62.32 | $62.45 | 1.25M |
| 8/31/2026 | $63.00 | $63.04 | $62.67 | $62.76 | 735,809 |
| 8/28/2026 | $63.50 | $63.70 | $63.16 | $63.22 | 588,932 |
| 8/27/2026 | $63.04 | $63.49 | $62.88 | $63.33 | 690,033 |
| 8/26/2026 | $63.25 | $63.36 | $63.11 | $63.21 | 499,796 |
| 8/25/2026 | $63.31 | $63.33 | $63.09 | $63.30 | 864,684 |
| 8/24/2026 | $63.18 | $63.32 | $63.13 | $63.19 | 593,855 |
| 8/21/2026 | $63.33 | $63.34 | $63.11 | $63.13 | 532,835 |
| 8/20/2026 | $63.41 | $63.53 | $63.03 | $63.05 | 657,189 |
| 8/19/2026 | $63.72 | $63.91 | $63.55 | $63.61 | 696,066 |
| 8/18/2026 | $63.66 | $63.77 | $63.55 | $63.58 | 543,838 |
| 8/17/2026 | $64.06 | $64.06 | $63.60 | $63.64 | 1.02M |
| 8/14/2026 | $64.40 | $64.42 | $64.15 | $64.20 | 544,642 |
| 8/13/2026 | $64.21 | $64.54 | $64.07 | $64.33 | 583,843 |
| 8/12/2026 | $63.81 | $63.83 | $63.59 | $63.83 | 699,900 |
| 8/11/2026 | $63.84 | $63.84 | $63.58 | $63.60 | 771,426 |
| 8/10/2026 | $64.02 | $64.09 | $63.69 | $63.78 | 810,708 |
| 8/7/2026 | $63.75 | $64.26 | $63.64 | $64.20 | 919,026 |
| 8/6/2026 | $64.28 | $64.28 | $63.58 | $63.67 | 843,353 |
| 8/5/2026 | $64.27 | $64.40 | $63.82 | $63.98 | 747,047 |
| 8/4/2026 | $63.14 | $64.11 | $63.06 | $63.96 | 1.00M |
| 8/3/2026 | $62.80 | $63.07 | $62.78 | $63.01 | 1.11M |
| 7/31/2026 | $62.47 | $62.68 | $62.03 | $62.56 | 1.04M |
| 7/30/2026 | $62.87 | $62.87 | $62.29 | $62.78 | 777,221 |
| 7/29/2026 | $63.15 | $63.35 | $62.56 | $62.58 | 673,756 |
| 7/28/2026 | $62.92 | $63.43 | $62.89 | $63.27 | 772,193 |
| 7/27/2026 | $62.79 | $63.00 | $62.49 | $62.65 | 600,195 |
| 7/24/2026 | $61.94 | $62.64 | $61.94 | $62.40 | 745,162 |
| 7/23/2026 | $61.86 | $62.05 | $61.62 | $61.81 | 1.03M |
| 7/22/2026 | $62.26 | $62.62 | $62.25 | $62.50 | 761,043 |
| 7/21/2026 | $61.96 | $62.15 | $61.76 | $62.08 | 689,934 |
| 7/20/2026 | $62.33 | $62.38 | $61.67 | $61.76 | 643,340 |
| 7/17/2026 | $62.37 | $62.69 | $62.08 | $62.16 | 842,516 |
| 7/16/2026 | $62.27 | $62.71 | $62.27 | $62.65 | 732,540 |
| 7/15/2026 | $62.15 | $62.47 | $62.13 | $62.29 | 793,067 |
| 7/14/2026 | $61.95 | $62.22 | $61.83 | $62.05 | 664,283 |
| 7/13/2026 | $62.22 | $62.40 | $61.89 | $61.94 | 1.30M |
| 7/10/2026 | $61.89 | $62.23 | $61.77 | $62.14 | 729,521 |
| 7/9/2026 | $61.52 | $61.95 | $61.43 | $61.77 | 659,416 |
| 7/8/2026 | $61.59 | $61.68 | $61.22 | $61.50 | 705,900 |
| 7/7/2026 | $61.81 | $62.00 | $61.78 | $61.83 | 611,117 |
| 7/6/2026 | $61.42 | $61.59 | $61.28 | $61.54 | 770,001 |
| 7/2/2026 | $60.94 | $61.30 | $60.90 | $61.28 | 766,293 |
| 7/1/2026 | $60.29 | $60.89 | $60.19 | $60.68 | 806,129 |
| 6/30/2026 | $60.31 | $60.43 | $60.08 | $60.29 | 804,565 |
| 6/29/2026 | $60.35 | $60.41 | $59.93 | $60.34 | 694,898 |
| 6/26/2026 | $59.86 | $60.38 | $59.82 | $60.12 | 927,202 |
| 6/25/2026 | $60.47 | $60.51 | $59.90 | $59.97 | 722,846 |
| 6/24/2026 | $60.54 | $60.78 | $60.29 | $60.48 | 601,822 |
| 6/23/2026 | $60.11 | $60.58 | $60.01 | $60.44 | 900,500 |
| 6/22/2026 | $60.63 | $60.92 | $60.36 | $60.39 | 1.19M |
| 6/18/2026 | $60.79 | $60.85 | $60.49 | $60.59 | 738,200 |
| 6/17/2026 | $61.72 | $61.80 | $60.68 | $60.85 | 940,200 |
| 6/16/2026 | $61.91 | $62.03 | $61.67 | $61.76 | 553,500 |
| 6/15/2026 | $62.00 | $62.06 | $61.72 | $61.77 | 916,307 |