FOVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	70.17	70.50	70.17	70.38	70.38	-0.07%	1,294
May 29, 2025	70.36	70.43	70.10	70.43	70.43	0.50%	1,714
May 28, 2025	70.59	70.59	70.08	70.08	70.08	-1.10%	2,040
May 27, 2025	70.16	70.86	70.16	70.86	70.86	1.91%	1,886
May 23, 2025	68.98	69.53	68.98	69.53	69.53	-0.06%	938
May 22, 2025	69.48	69.90	69.19	69.58	69.58	-0.34%	6,300
May 21, 2025	71.23	71.23	69.81	69.81	69.81	-2.47%	506
May 20, 2025	71.89	71.89	71.58	71.58	71.58	-0.31%	1,005
May 19, 2025	71.61	71.80	71.50	71.80	71.80	0.02%	3,526
May 16, 2025	71.53	71.90	71.53	71.79	71.79	1.04%	3,325
May 15, 2025	70.73	71.06	70.64	71.05	71.05	0.72%	3,107
May 14, 2025	71.18	71.18	70.47	70.55	70.55	-0.65%	2,939
May 13, 2025	71.10	71.24	71.01	71.01	71.01	0.12%	3,737
May 12, 2025	71.27	71.27	70.65	70.92	70.92	2.44%	6,488
May 9, 2025	69.28	69.30	69.12	69.23	69.23	0.02%	3,124
May 8, 2025	69.13	69.59	69.13	69.22	69.22	1.29%	2,954
May 7, 2025	68.66	68.69	68.24	68.34	68.34	0.57%	3,221
May 6, 2025	68.00	68.17	67.95	67.95	67.95	-0.47%	1,137
May 5, 2025	68.28	68.70	68.21	68.27	68.27	-0.23%	3,952
May 2, 2025	67.88	68.43	67.88	68.43	68.43	2.26%	8,613
May 1, 2025	67.28	67.31	66.91	66.92	66.92	0.25%	3,656
Apr 30, 2025	66.39	66.80	66.18	66.75	66.75	-0.64%	4,670
Apr 29, 2025	66.49	67.25	66.49	67.18	67.18	0.57%	4,707
Apr 28, 2025	66.56	66.86	66.28	66.80	66.80	0.78%	10,171
Apr 25, 2025	66.43	66.43	66.00	66.28	66.28	-0.58%	9,029
Apr 24, 2025	65.91	66.77	65.91	66.67	66.67	1.07%	10,965
Apr 23, 2025	67.42	67.42	65.68	65.97	65.97	0.74%	8,903
Apr 22, 2025	64.83	65.51	64.83	65.48	65.48	2.80%	1,589
Apr 21, 2025	64.57	64.57	63.11	63.70	63.70	-2.04%	4,097
Apr 17, 2025	64.91	65.46	64.91	65.03	65.03	1.09%	1,317
Apr 16, 2025	65.29	65.29	64.21	64.33	64.33	-0.97%	2,122
Apr 15, 2025	65.17	65.17	64.96	64.96	64.96	0.40%	355
Apr 14, 2025	64.72	64.89	64.70	64.70	64.70	1.58%	2,468
Apr 11, 2025	62.00	63.69	62.00	63.69	63.69	1.06%	2,650
Apr 10, 2025	63.78	63.78	61.67	63.02	63.02	-3.91%	2,788
Apr 9, 2025	59.89	65.59	59.89	65.59	65.59	7.32%	1,420
Apr 8, 2025	63.96	64.08	60.84	61.11	61.11	-1.38%	7,805
Apr 7, 2025	61.00	64.03	61.00	61.97	61.97	-1.09%	1,314
Apr 4, 2025	63.40	63.40	62.41	62.65	62.65	-5.43%	18,134
Apr 3, 2025	67.56	67.56	66.25	66.25	66.25	-5.83%	2,282
Apr 2, 2025	69.93	70.35	69.93	70.35	70.35	1.13%	565
Apr 1, 2025	69.19	69.57	69.19	69.57	69.57	-0.13%	302
Mar 31, 2025	68.95	69.66	68.93	69.66	69.66	0.88%	16,610
Mar 28, 2025	70.29	70.29	69.05	69.05	69.05	-1.76%	218
Mar 27, 2025	70.21	70.48	70.21	70.29	70.29	0.69%	1,005
Mar 26, 2025	70.14	70.14	69.73	69.80	69.80	0.02%	2,954
Mar 25, 2025	69.80	69.80	69.79	69.79	69.79	-0.14%	3,431
Mar 24, 2025	69.73	69.89	69.54	69.89	69.89	1.48%	5,405
Mar 21, 2025	68.87	69.01	68.66	68.87	68.87	-0.35%	4,726
Mar 20, 2025	69.40	69.40	69.11	69.11	69.11	-0.24%	2,640