FDVV has returned 17.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 11 2025 | $57.17 | $57.44 | $57.08 | $57.44 | 779,900 |
December 10 2025 | $56.90 | $57.39 | $56.79 | $57.27 | 724,658 |
December 09 2025 | $56.98 | $57.13 | $56.84 | $56.88 | 770,138 |
December 08 2025 | $57.01 | $57.09 | $56.84 | $56.95 | 773,181 |
December 05 2025 | $57.06 | $57.26 | $56.94 | $56.98 | 839,700 |
December 04 2025 | $57.07 | $57.15 | $56.81 | $57.02 | 934,600 |
December 03 2025 | $56.75 | $57.05 | $56.74 | $56.94 | 658,000 |
December 02 2025 | $56.88 | $56.88 | $56.59 | $56.72 | 701,600 |
December 01 2025 | $56.74 | $56.94 | $56.63 | $56.77 | 932,500 |
November 28 2025 | $56.73 | $57.03 | $56.71 | $57.01 | 383,500 |
November 26 2025 | $56.43 | $56.88 | $56.40 | $56.71 | 762,100 |
November 25 2025 | $55.81 | $56.27 | $55.58 | $56.20 | 1,007,200 |
November 24 2025 | $55.49 | $55.83 | $55.26 | $55.75 | 814,700 |
November 21 2025 | $54.99 | $55.69 | $54.84 | $55.34 | 1,097,200 |
November 20 2025 | $55.94 | $56.21 | $54.78 | $54.83 | 1,621,100 |
November 19 2025 | $55.22 | $55.61 | $55.12 | $55.34 | 784,500 |
November 18 2025 | $55.28 | $55.64 | $55.00 | $55.32 | 1,266,000 |
November 17 2025 | $55.91 | $56.06 | $55.26 | $55.50 | 1,012,400 |
November 14 2025 | $55.75 | $56.27 | $55.53 | $56.08 | 912,900 |
November 13 2025 | $56.57 | $56.57 | $55.91 | $56.01 | 1,111,800 |
November 12 2025 | $56.63 | $56.68 | $56.51 | $56.61 | 737,000 |
November 11 2025 | $56.13 | $56.56 | $56.13 | $56.45 | 704,100 |
November 10 2025 | $55.97 | $56.16 | $55.63 | $56.11 | 907,500 |
November 07 2025 | $55.32 | $55.67 | $55.00 | $55.67 | 1,114,500 |
November 06 2025 | $55.60 | $55.74 | $55.28 | $55.38 | 827,900 |
