(FDV)
AMEX: FDV
· Real-Time Price · USD
28.34
-0.11 (-0.40%)
At close: Aug 15, 2025, 3:59 PM
28.89
1.92%
After-hours: Aug 15, 2025, 05:29 PM EDT
FDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.43 | 28.50 | 28.24 | 28.31 | 28.31 | -0.49% | 77,904 |
| Aug 14, 2025 | 28.42 | 28.46 | 28.23 | 28.45 | 28.45 | -0.63% | 45,947 |
| Aug 13, 2025 | 28.30 | 28.65 | 28.22 | 28.63 | 28.63 | 1.42% | 50,900 |
| Aug 12, 2025 | 28.11 | 28.41 | 27.77 | 28.23 | 28.23 | 0.93% | 71,439 |
| Aug 11, 2025 | 28.18 | 28.24 | 27.93 | 27.97 | 27.97 | -0.50% | 20,902 |
| Aug 8, 2025 | 28.03 | 28.15 | 28.03 | 28.11 | 28.11 | 0.50% | 27,600 |
| Aug 7, 2025 | 28.05 | 28.05 | 27.80 | 27.97 | 27.97 | 0.39% | 55,300 |
| Aug 6, 2025 | 28.02 | 28.02 | 27.85 | 27.86 | 27.86 | -0.32% | 95,400 |
| Aug 5, 2025 | 27.97 | 28.03 | 27.91 | 27.95 | 27.95 | 0.07% | 52,402 |
| Aug 4, 2025 | 27.65 | 27.94 | 27.65 | 27.93 | 27.93 | 1.12% | 82,500 |
| Aug 1, 2025 | 27.80 | 27.86 | 27.50 | 27.62 | 27.62 | -0.50% | 95,026 |
| Jul 31, 2025 | 28.04 | 28.99 | 27.76 | 27.76 | 27.76 | -1.32% | 49,741 |
| Jul 30, 2025 | 28.47 | 28.47 | 28.11 | 28.13 | 28.06 | -1.85% | 42,900 |
| Jul 29, 2025 | 28.30 | 28.66 | 28.17 | 28.66 | 28.59 | 1.27% | 98,700 |
| Jul 28, 2025 | 28.52 | 28.52 | 28.18 | 28.30 | 28.23 | -0.84% | 110,700 |
| Jul 25, 2025 | 28.46 | 28.55 | 28.32 | 28.54 | 28.47 | 0.25% | 49,748 |
| Jul 24, 2025 | 28.54 | 28.59 | 28.45 | 28.47 | 28.40 | -0.45% | 60,400 |
| Jul 23, 2025 | 28.65 | 28.65 | 28.43 | 28.60 | 28.53 | 0.18% | 49,200 |
| Jul 22, 2025 | 28.21 | 28.56 | 28.21 | 28.55 | 28.48 | 1.28% | 36,548 |
| Jul 21, 2025 | 28.40 | 28.40 | 28.17 | 28.19 | 28.12 | -0.07% | 60,500 |