Get the Stockscreener App
28.35
1.01%
-0.288
After Hours:
28.35
0.0039
+0.01%
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History
The historical daily chart and data for Marketdesk Focused U S Dividend Etf stock (FDIV), show that the latest closing stock price as of February 12, 2026, is $28.35.
- Marketdesk Focused U S Dividend Etf all-time high stock price is $30.12, occurred on October 01, 2024.
- The lowest Marketdesk Focused U S Dividend Etf stock price recorded was $22.85 on October 27, 2023. Since then, Marketdesk Focused U S Dividend Etf's stock price has risen over 24.05% to $28.35 now.
- The 52-week high stock price for FDIV is $28.79, representing a 1.58% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for FDIV is $23.29, indicating a -17.83% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FDIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $28.57 | $28.35 | $0.2289 | 4,869.0 | -1.01% |
| Feb 11, 2026 | $28.66 | $28.57 | $0.0895 | 21,761.0 | -0.37% |
| Feb 10, 2026 | $28.79 | $28.60 | $0.193 | 5,129.0 | +0.68% |
| Feb 09, 2026 | $28.57 | $28.41 | $0.16 | 7,893.0 | -0.23% |
| Feb 06, 2026 | $28.62 | $28.46 | $0.16 | 3,721.0 | +1.13% |
| Feb 05, 2026 | $28.48 | $28.23 | $0.245 | 29,414.0 | -0.57% |
| Feb 04, 2026 | $28.56 | $28.13 | $0.43 | 10,927.0 | +1.64% |
| Feb 03, 2026 | $28.23 | $27.94 | $0.2899 | 16,223.0 | -0.75% |
| Feb 02, 2026 | $28.28 | $28.19 | $0.0901 | 5,278.0 | +0.21% |
| Jan 30, 2026 | $28.18 | $27.86 | $0.32 | 22,575.0 | +0.84% |
| Jan 29, 2026 | $28.00 | $27.87 | $0.1335 | 4,735.0 | +0.14% |
| Jan 28, 2026 | $28.06 | $27.83 | $0.23 | 10,504.0 | -0.60% |
| Jan 27, 2026 | $28.07 | $28.00 | $0.0654 | 3,399.0 | -0.16% |
| Jan 26, 2026 | $28.17 | $27.97 | $0.1958 | 11,661.0 | +0.22% |
| Jan 23, 2026 | $28.08 | $27.91 | $0.17 | 8,263.0 | -0.06% |
| Jan 22, 2026 | $28.11 | $28.02 | $0.095 | 8,934.0 | +0.23% |
| Jan 21, 2026 | $28.00 | $27.77 | $0.23 | 12,049.0 | +1.18% |
| Jan 20, 2026 | $27.77 | $27.62 | $0.1499 | 62,352.0 | -1.18% |
| Jan 16, 2026 | $28.01 | $27.49 | $0.52 | 33,748.0 | -0.07% |
| Jan 15, 2026 | $28.05 | $27.82 | $0.23 | 17,409.0 | +0.44% |
| Jan 14, 2026 | $27.90 | $27.63 | $0.27 | 7,976.0 | +0.84% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marketdesk Focused U S Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marketdesk Focused U S Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $28.79 | $27.94 | $0.8529 | 110,084.0 | +0.71% |
| Jan, 2026 | $28.18 | $26.95 | $1.23 | 542,950.0 | +3.91% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.80 | $26.68 | $1.11 | 295,299.0 | +1.39% |
| Nov, 2025 | $26.96 | $25.82 | $1.14 | 496,098.0 | +2.77% |
| Oct, 2025 | $27.10 | $25.99 | $1.11 | 194,758.0 | -2.54% |
| Sep, 2025 | $27.25 | $26.64 | $0.613 | 571,061.0 | -1.58% |
| Aug, 2025 | $27.68 | $25.62 | $2.06 | 195,196.0 | +5.13% |
| Jul, 2025 | $27.16 | $25.96 | $1.20 | 669,100.0 | -0.26% |
| Jun, 2025 | $26.59 | $25.56 | $1.03 | 361,912.0 | +0.98% |
| May, 2025 | $26.63 | $24.83 | $1.80 | 749,517.0 | +2.41% |
| Apr, 2025 | $27.04 | $23.29 | $3.75 | 1,057,676.0 | -6.19% |
| Mar, 2025 | $27.82 | $26.29 | $1.53 | 193,591.0 | -1.48% |
| Feb, 2025 | $27.43 | $26.39 | $1.04 | 230,961.0 | +0.64% |
| Jan, 2025 | $27.85 | $26.43 | $1.43 | 491,457.0 | -0.18% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.17 | $26.76 | $2.41 | 349,505.0 | -7.29% |
| Nov, 2024 | $29.25 | $27.84 | $1.41 | 258,293.0 | +2.66% |
| Oct, 2024 | $30.12 | $28.29 | $1.83 | 255,297.0 | -2.24% |
| Sep, 2024 | $29.16 | $27.74 | $1.42 | 164,070.0 | +0.66% |
| Aug, 2024 | $29.00 | $27.03 | $1.97 | 254,944.0 | +1.34% |
| Jul, 2024 | $28.57 | $26.43 | $2.14 | 353,650.0 | +5.23% |
| Jun, 2024 | $27.49 | $26.67 | $0.8201 | 223,920.0 | -1.84% |
| May, 2024 | $28.00 | $26.68 | $1.32 | 169,347.0 | +1.91% |
| Apr, 2024 | $28.08 | $26.45 | $1.63 | 293,686.0 | -4.02% |
| Mar, 2024 | $28.08 | $26.68 | $1.40 | 111,482.0 | +4.26% |
| Feb, 2024 | $27.05 | $25.74 | $1.31 | 152,163.0 | +2.63% |
| Jan, 2024 | $26.86 | $25.84 | $1.02 | 599,138.0 | -1.10% |
1.07%
Cap:
|
Volume (24h):