Nasdaq · FDIV · ETF
MarketDesk Focused U.S. Dividend ETF (FDIV) ETF price history
Every Nasdaq trading session of MarketDesk Focused U.S. Dividend ETF from Sep 20, 2023 to Sep 28, 2026: 758 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDIV adjusted close, 2023 to 2026
- $28.70
- All time high, 2026
- $28.70
- 52 week high, $25.36 low
- 758
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FDIV key facts
- MarketDesk Focused U.S. Dividend ETF (FDIV) closed at $25.89 on Sep 28, 2026 on Nasdaq.
- FDIV's all time high close is $28.70, set on Aug 24, 2026; its all time low close is $21.20 on Oct 27, 2023.
- FDIV's 52 week range is $25.36 to $28.70.
- FDIV returned -1.5% over the year to Sep 28, 2026.
- Since Sep 20, 2023 FDIV returned +12%, +3.9% a year compounded.
- FDIV's deepest drawdown was -18.6% from Oct 18, 2024 to Apr 8, 2025.
- DataCedar holds 758 daily sessions of FDIV history from Sep 20, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDIV price chart, 2023 to 2026
FDIV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -8.0% |
| 6 months | -1.1% |
| Year to date | -4.1% |
| 1 year | -1.5% |
| 3 years | +14.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 20, 2023 | +12.3% |
| Compound annual growth, 3.0 years | +3.9% |
FDIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.70 on Aug 24, 2026
- All time low close
- $21.20 on Oct 27, 2023
- 52 week high
- $28.70 on Aug 24, 2026
- 52 week low
- $25.36 on Nov 20, 2025
- Deepest drawdown
- -18.6% from Oct 18, 2024 to Apr 8, 2025, recovered Feb 2, 2026
- Best single session
- +7.8% on Apr 9, 2025
- Worst single session
- -5.0% on Apr 3, 2025
- Volatility, 1 year annualised
- 12.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2025, +3%
FDIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 20, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.82 | $28.70 | $25.88 | $25.89 | -3.4% | 2.7M | 185 |
| 2025 | $26.14 | $27.30 | $22.51 | $26.80 | +2.9% | 5.5M | 250 |
| 2024 | $24.97 | $28.68 | $24.03 | $26.04 | +5.1% | 3.2M | 252 |
| 2023 | $23.29 | $24.85 | $21.20 | $24.77 | n/a | 3.9M | 71 |
FDIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.89 | -8.5% |
| August 2026 | $28.30 | +1.6% |
| July 2026 | $27.84 | +0.3% |
| June 2026 | $27.76 | +1.8% |
| May 2026 | $27.26 | -2.1% |
| April 2026 | $27.85 | +4.7% |
| March 2026 | $26.60 | -5.9% |
| February 2026 | $28.27 | +1.5% |
| January 2026 | $27.85 | +3.9% |
| December 2025 | $26.80 | +1.4% |
| November 2025 | $26.42 | +2.8% |
| October 2025 | $25.71 | -2.5% |
About the FDIV data
Daily bars. 758 sessions from Sep 20, 2023 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FDFF Fidelity Disruptive Finance ETF
- FDIF Fidelity Disruptors ETF
- FDIG Fidelity Crypto Industry and Digital Payments ETF
- FDIQ Invesco Bloomberg Financial Data Providers ETF
- FDMM Freedom Metals Acquisition Corp.
- FDMMU Freedom Metals Acquisition Corp.
- FDMMW Freedom Metals Acquisition Corp.
- FDMT 4D Molecular Therapeutics, Inc.
Common questions
FDIV share price history
