# Price History for FDVV

> End-of-day price history, dividends, and splits for FDVV.

Data as of Nov 9, 2026 (end of day).

## FDVV quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/FDVV.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for FDVV

- [Quote](https://www.optionistics.com/quotes/stock-quotes/FDVV.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/FDVV.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/FDVV.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=FDVV)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/FDVV.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/FDVV.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/FDVV.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/FDVV.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt