FDVV Stock Prices

Data as of Nov 9, 2026

Last

62.63

Change

+1.12

Open

62.05

Previous

61.51

High

62.86

Low

61.93

Bid

-

Ask

-

Volume

732,597

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

14.5%

Hist Vol

11.6%

Opt Volume

6

Open Int

846

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	62.05	62.86	61.93	62.63	+1.12	732,597	6	0.145	0.116
Nov 6, 2026	61.45	62.09	61.37	61.51	-0.35	611,106	52	0.163	0.115
Nov 5, 2026	63.94	64.00	61.82	61.86	-1.96	1,354,958	16	0.210	0.115
Nov 4, 2026	62.99	63.97	62.99	63.82	+1.76	941,586	9	0.193	0.110
Nov 3, 2026	62.03	62.20	61.91	62.06	-0.14	432,029	10	0.107	0.107
Nov 2, 2026	62.33	62.60	62.19	62.20	+0.09	663,410	9	0.159	0.107
Oct 30, 2026	62.67	62.72	61.90	62.11	-0.80	766,225	0	0.000	0.107
Oct 29, 2026	62.74	62.92	62.65	62.91	+0.50	492,446	3	0.108	0.106
Oct 28, 2026	62.55	62.56	62.23	62.41	-0.12	536,918	1	0.000	0.106
Oct 27, 2026	62.42	62.65	62.27	62.53	+0.25	520,891	3	0.134	0.106
Oct 26, 2026	62.12	62.47	62.12	62.28	+0.31	589,482	13	0.000	0.106
Oct 23, 2026	62.18	62.29	61.85	61.97	-0.46	601,210	8	0.154	0.106
Oct 22, 2026	61.70	62.44	61.68	62.43	+0.46	614,942	0	0.000	0.106
Oct 21, 2026	62.06	62.14	61.75	61.97	+0.13	669,051	5	0.156	0.106
Oct 20, 2026	61.39	62.04	61.39	61.84	+0.47	551,914	11	0.107	0.106
Oct 19, 2026	61.63	61.72	61.35	61.37	-0.31	477,425	42	0.116	0.106
Oct 16, 2026	62.06	62.21	61.55	61.68	-0.11	640,017	26	0.130	0.106
Oct 15, 2026	61.59	61.88	61.59	61.79	+0.32	663,322	3	0.000	0.106
Oct 14, 2026	61.60	61.64	61.25	61.47	-0.48	639,816	2	0.000	0.106
Oct 13, 2026	62.17	62.23	61.76	61.95	+0.08	486,744	16	0.000	0.106
Oct 12, 2026	61.71	61.90	61.67	61.87	+0.20	394,727	2	0.136	0.107
Oct 9, 2026	61.63	61.76	61.38	61.67	+0.13	503,721	1	0.000	0.108
Oct 8, 2026	61.08	61.57	61.06	61.54	+0.27	1,010,135	22	0.154	0.108
Oct 7, 2026	61.24	61.34	61.12	61.27	-0.26	534,306	28	0.116	0.108
Oct 6, 2026	61.31	61.76	61.30	61.53	+0.51	636,559	25	0.139	0.108
Oct 5, 2026	60.97	61.16	60.67	61.02	+0.10	738,198	6	0.129	0.108
Oct 2, 2026	60.96	61.18	60.76	60.92	+0.00	659,951	1	0.114	0.108
Oct 1, 2026	60.78	60.83	60.22	60.57	-0.16	889,240	14	0.120	0.108
Sep 30, 2026	61.32	61.39	60.70	60.73	-0.37	632,961	235	0.000	0.108
Sep 29, 2026	61.28	61.28	60.96	61.10	-0.22	659,565	32	0.096	0.108
Sep 28, 2026	61.50	61.64	61.24	61.32	-0.38	586,755	8	0.170	0.108
Sep 25, 2026	61.33	61.76	61.20	61.70	+0.48	783,325	4	0.125	0.108
Sep 24, 2026	61.40	61.54	61.05	61.22	-0.34	790,343	39	0.112	0.107
Sep 23, 2026	62.19	62.24	61.51	61.56	-0.71	759,651	15	0.181	0.107
Sep 22, 2026	62.73	62.73	62.21	62.27	-0.27	712,487	5	0.091	0.107
Sep 21, 2026	62.42	62.65	62.18	62.54	+0.50	1,017,331	23	0.117	0.107
Sep 18, 2026	62.37	62.37	61.96	62.04	-0.76	709,937	26	0.118	0.106
Sep 17, 2026	62.80	62.88	62.55	62.80	+0.63	492,963	0	0.000	0.106
Sep 16, 2026	62.67	62.89	61.82	62.17	-0.38	694,694	14	0.000	0.105
Sep 15, 2026	62.80	62.85	62.48	62.55	-0.31	572,967	5	0.000	0.105
Sep 14, 2026	63.00	63.10	62.68	62.86	-0.35	573,329	3	0.131	0.105
Sep 11, 2026	63.03	63.33	62.99	63.21	+0.77	596,636	13	0.141	0.105
Sep 10, 2026	62.57	62.65	62.39	62.44	-0.20	592,720	43	0.140	0.104
Sep 9, 2026	62.90	62.95	62.59	62.64	-0.38	429,225	23	0.122	0.104
Sep 8, 2026	63.28	63.37	62.99	63.02	+0.00	724,488	24	0.129	0.104
Sep 4, 2026	63.59	63.77	63.44	63.44	-0.31	706,035	6	0.125	0.104
Sep 3, 2026	63.30	63.84	63.24	63.75	+0.63	759,956	15	0.112	0.104
Sep 2, 2026	62.72	63.19	62.63	63.12	+0.67	619,935	6	0.122	0.104
Sep 1, 2026	62.60	62.81	62.32	62.45	-0.31	1,247,459	18	0.000	0.103
Aug 31, 2026	63.00	63.04	62.67	62.76	-0.46	731,393	1	0.114	0.103
Aug 28, 2026	63.50	63.70	63.16	63.22	-0.11	585,637	4	0.124	0.103
Aug 27, 2026	63.04	63.49	62.88	63.33	+0.12	688,138	4	0.133	0.103
Aug 26, 2026	63.25	63.36	63.11	63.21	-0.09	497,117	2	0.000	0.103
Aug 25, 2026	63.31	63.33	63.09	63.30	+0.11	863,982	4	0.127	0.103
Aug 24, 2026	63.18	63.32	63.13	63.19	+0.06	593,506	18	0.105	0.103
Aug 21, 2026	63.33	63.34	63.11	63.13	+0.08	531,833	9	0.124	0.104
Aug 20, 2026	63.41	63.53	63.03	63.05	-0.56	656,842	43	0.000	0.104
Aug 19, 2026	63.72	63.91	63.55	63.61	+0.03	695,476	26	0.000	0.104
Aug 18, 2026	63.66	63.77	63.55	63.58	-0.06	542,306	6	0.000	0.104
Aug 17, 2026	64.06	64.06	63.60	63.64	-0.56	835,140	1	0.194	0.104
Aug 14, 2026	64.40	64.42	64.15	64.20	-0.13	543,792	22	0.096	0.103
Aug 13, 2026	64.21	64.54	64.07	64.33	+0.50	580,486	19	0.131	0.103
Aug 12, 2026	63.81	63.83	63.59	63.83	+0.23	699,149	2	0.090	0.103
Aug 11, 2026	63.84	63.84	63.58	63.60	-0.18	770,717	9	0.120	0.103
Aug 10, 2026	64.02	64.09	63.69	63.78	-0.42	807,395	13	0.119	0.103

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.