Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FDRV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 13.2892 | -0.08 | -0.57% | 13.30 | 13.3108 | 13.25 | 5,266 |
| Jun 24 2024 | 13.3657 | 0.06 | 0.41% | 13.28 | 13.48 | 13.28 | 12,902 |
| Jun 21 2024 | 13.3106 | -0.11 | -0.82% | 13.30 | 13.32 | 13.202 | 13,703 |
| Jun 20 2024 | 13.42 | -0.21 | -1.51% | 13.49 | 13.58 | 13.26 | 29,068 |
| Jun 18 2024 | 13.626 | -0.05 | -0.39% | 13.65 | 13.67 | 13.6001 | 7,570 |
| Jun 17 2024 | 13.6795 | 0.12 | 0.88% | 13.54 | 13.6795 | 13.54 | 5,589 |
| Jun 14 2024 | 13.56 | -0.40 | -2.87% | 13.48 | 13.73 | 13.48 | 10,314 |
| Jun 13 2024 | 13.9601 | -0.23 | -1.62% | 14.01 | 14.23 | 13.94 | 2,637 |
| Jun 12 2024 | 14.19 | 0.23 | 1.65% | 14.12 | 14.36 | 14.12 | 20,591 |
| Jun 11 2024 | 13.96 | -0.13 | -0.95% | 13.99 | 13.99 | 13.88 | 6,731 |
| Jun 10 2024 | 14.0932 | 0.04 | 0.31% | 13.96 | 14.12 | 13.96 | 6,253 |
| Jun 07 2024 | 14.05 | -0.14 | -0.99% | 13.85 | 14.20 | 13.85 | 6,109 |
| Jun 06 2024 | 14.19 | -0.04 | -0.31% | 14.16 | 14.24 | 14.11 | 5,891 |
| Jun 05 2024 | 14.2347 | 0.24 | 1.75% | 14.15 | 14.2347 | 14.04 | 6,586 |
| Jun 04 2024 | 13.99 | -0.20 | -1.42% | 14.09 | 14.13 | 13.9601 | 6,543 |
| Jun 03 2024 | 14.1909 | 0.00 | 0.01% | 14.30 | 14.3456 | 14.0601 | 5,255 |
| May 31 2024 | 14.19 | -0.01 | -0.07% | 14.20 | 14.26 | 13.9809 | 7,794 |
| May 30 2024 | 14.20 | 0.14 | 1.00% | 14.05 | 14.31 | 14.05 | 8,675 |
| May 29 2024 | 14.06 | -0.24 | -1.68% | 14.04 | 14.10 | 14.01 | 5,005 |
| May 28 2024 | 14.30 | 0.09 | 0.63% | 14.3399 | 14.40 | 14.2501 | 4,147 |
| May 24 2024 | 14.21 | 0.17 | 1.23% | 14.11 | 14.23 | 14.11 | 10,333 |
| May 23 2024 | 14.0379 | -0.44 | -3.05% | 14.55 | 14.55 | 14.01 | 5,231 |
| May 22 2024 | 14.48 | 0.17 | 1.21% | 14.37 | 14.58 | 14.37 | 9,844 |
| May 21 2024 | 14.307 | -0.14 | -0.95% | 14.23 | 14.33 | 14.23 | 8,770 |
| May 20 2024 | 14.4449 | -0.05 | -0.33% | 14.48 | 14.55 | 14.40 | 9,072 |
| May 17 2024 | 14.4925 | -0.05 | -0.33% | 14.48 | 14.5399 | 14.39 | 6,518 |
| May 16 2024 | 14.54 | -0.11 | -0.75% | 14.61 | 14.61 | 14.54 | 4,579 |
| May 15 2024 | 14.6502 | 0.04 | 0.25% | 14.83 | 14.83 | 14.49 | 21,166 |
| May 14 2024 | 14.6141 | 0.30 | 2.07% | 14.43 | 14.69 | 14.43 | 9,337 |
| May 13 2024 | 14.3179 | 0.18 | 1.29% | 14.15 | 14.42 | 14.15 | 7,999 |
| May 10 2024 | 14.1354 | -0.17 | -1.22% | 14.32 | 14.33 | 14.08 | 11,562 |
| May 09 2024 | 14.31 | 0.16 | 1.13% | 14.21 | 14.3528 | 14.21 | 13,256 |
| May 08 2024 | 14.15 | -0.15 | -1.03% | 14.00 | 14.15 | 14.00 | 6,772 |
| May 07 2024 | 14.2979 | -0.05 | -0.33% | 14.43 | 14.4306 | 14.2979 | 11,461 |
| May 06 2024 | 14.345 | 0.19 | 1.32% | 14.27 | 14.36 | 14.27 | 11,429 |
| May 03 2024 | 14.1583 | 0.16 | 1.14% | 14.24 | 14.24 | 14.10 | 4,646 |
| May 02 2024 | 13.9986 | 0.45 | 3.31% | 13.79 | 14.0101 | 13.7734 | 8,946 |
| May 01 2024 | 13.55 | -0.03 | -0.20% | 13.50 | 13.8101 | 13.47 | 5,452 |
| Apr 30 2024 | 13.5766 | -0.20 | -1.47% | 13.78 | 13.78 | 13.5766 | 4,765 |
| Apr 29 2024 | 13.779 | 0.35 | 2.63% | 13.61 | 13.779 | 13.50 | 10,485 |
| Apr 26 2024 | 13.4258 | 0.21 | 1.56% | 13.26 | 13.45 | 13.26 | 5,322 |
| Apr 25 2024 | 13.22 | 0.05 | 0.38% | 13.01 | 13.222 | 13.0001 | 11,123 |
| Apr 24 2024 | 13.17 | 0.19 | 1.46% | 13.21 | 13.29 | 13.0667 | 5,384 |
| Apr 23 2024 | 12.98 | 0.12 | 0.95% | 12.83 | 13.0599 | 12.83 | 8,009 |
| Apr 22 2024 | 12.8576 | 0.06 | 0.49% | 12.81 | 12.9589 | 12.7057 | 6,947 |
| Apr 19 2024 | 12.7955 | -0.22 | -1.72% | 12.89 | 12.93 | 12.73 | 13,965 |
| Apr 18 2024 | 13.0193 | 0.00 | -0.01% | 13.03 | 13.14 | 12.92 | 12,650 |
| Apr 17 2024 | 13.02 | -0.16 | -1.25% | 13.22 | 13.2699 | 13.02 | 8,327 |
| Apr 16 2024 | 13.1843 | -0.16 | -1.17% | 13.21 | 13.25 | 13.095 | 10,662 |
| Apr 15 2024 | 13.34 | -0.22 | -1.62% | 13.66 | 13.66 | 13.25 | 23,753 |
| Apr 12 2024 | 13.56 | -0.51 | -3.62% | 13.89 | 13.89 | 13.56 | 24,079 |
| Apr 11 2024 | 14.07 | -0.03 | -0.21% | 14.08 | 14.15 | 13.9725 | 8,545 |
| Apr 10 2024 | 14.10 | -0.35 | -2.42% | 14.18 | 14.18 | 13.98 | 6,534 |
| Apr 09 2024 | 14.45 | 0.31 | 2.18% | 14.22 | 14.45 | 14.22 | 19,570 |
| Apr 08 2024 | 14.1422 | 0.16 | 1.16% | 14.07 | 14.24 | 14.07 | 11,750 |
| Apr 05 2024 | 13.98 | -0.08 | -0.57% | 13.97 | 14.03 | 13.92 | 13,315 |
| Apr 04 2024 | 14.06 | -0.13 | -0.92% | 14.37 | 14.42 | 14.00 | 10,537 |
| Apr 03 2024 | 14.19 | 0.02 | 0.14% | 14.01 | 14.2499 | 14.01 | 15,369 |
| Apr 02 2024 | 14.17 | -0.30 | -2.07% | 14.28 | 14.29 | 14.15 | 9,088 |
| Apr 01 2024 | 14.47 | -0.06 | -0.41% | 14.55 | 14.65 | 14.43 | 15,276 |
| Mar 28 2024 | 14.5291 | -0.02 | -0.11% | 14.54 | 14.64 | 14.50 | 9,924 |
