FOVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	72.65	72.76	72.65	72.74	72.74	0.66%	980
Jan 16, 2025	71.54	72.26	71.54	72.26	72.26	0.42%	554
Jan 15, 2025	72.12	72.12	71.95	71.95	71.95	1.66%	959
Jan 14, 2025	70.78	70.78	70.78	70.78	70.78	1.37%	210
Jan 13, 2025	69.30	69.82	69.30	69.82	69.82	1.03%	419
Jan 10, 2025	69.47	69.47	68.91	69.11	69.11	-1.43%	2,520
Jan 8, 2025	69.82	70.12	69.76	70.12	70.12	-0.04%	2,352
Jan 7, 2025	70.50	70.54	69.95	70.14	70.14	-0.23%	1,897
Jan 6, 2025	70.85	71.32	70.30	70.30	70.30	-0.35%	2,997
Jan 3, 2025	69.78	70.56	69.67	70.55	70.55	0.94%	2,517
Jan 2, 2025	70.22	70.37	69.82	69.90	69.90	-0.10%	13,333
Dec 31, 2024	70.30	70.30	69.80	69.97	69.97	0.13%	4,680
Dec 30, 2024	69.95	70.06	69.31	69.87	69.87	-0.57%	4,118
Dec 27, 2024	70.31	70.87	70.23	70.28	70.28	-0.91%	7,371
Dec 26, 2024	70.78	70.92	70.70	70.92	70.92	0.35%	2,114
Dec 24, 2024	70.20	70.67	70.04	70.67	70.67	0.77%	8,871
Dec 23, 2024	69.56	70.13	69.56	70.13	70.13	0.48%	4,288
Dec 20, 2024	68.82	70.19	68.82	69.79	69.79	1.44%	4,643
Dec 19, 2024	69.05	69.05	68.80	68.80	68.80	0.19%	1,941
Dec 18, 2024	71.13	71.13	68.67	68.67	68.67	-3.40%	1,226
Dec 17, 2024	71.14	71.14	71.06	71.09	71.09	-1.88%	1,875
Dec 16, 2024	72.40	72.45	72.40	72.45	71.89	-0.31%	3,249
Dec 13, 2024	72.63	72.76	72.58	72.68	72.12	-0.38%	1,432
Dec 12, 2024	73.21	73.32	72.95	72.95	72.39	-0.31%	785
Dec 11, 2024	73.16	73.25	73.16	73.18	72.61	-0.04%	2,629
Dec 10, 2024	74.01	74.01	73.21	73.21	72.64	-0.46%	2,524
Dec 9, 2024	73.92	73.92	73.55	73.55	72.98	-1.19%	234
Dec 6, 2024	74.52	74.52	74.33	74.43	73.85	-0.46%	3,059
Dec 5, 2024	75.00	75.00	74.77	74.77	74.19	0.09%	2,317
Dec 4, 2024	74.52	74.70	74.39	74.70	74.12	-0.19%	3,658
Dec 3, 2024	75.47	75.48	74.84	74.84	74.26	-0.76%	1,463
Dec 2, 2024	76.26	76.26	75.41	75.41	74.83	-0.85%	1,721
Nov 29, 2024	76.06	76.06	76.06	76.06	75.47	0.09%	64
Nov 27, 2024	76.17	76.17	75.99	75.99	75.40	0.05%	1,950
Nov 26, 2024	75.93	75.95	75.69	75.95	75.36	0.09%	6,720
Nov 25, 2024	76.20	76.21	75.84	75.88	75.30	1.34%	1,624
Nov 22, 2024	74.62	74.88	74.62	74.88	74.30	1.77%	596
Nov 21, 2024	73.08	73.57	73.08	73.57	73.01	1.27%	455
Nov 20, 2024	72.34	72.65	72.34	72.65	72.09	0.21%	255
Nov 19, 2024	72.50	72.50	72.50	72.50	71.94	-0.45%	331
Nov 18, 2024	72.93	72.94	72.78	72.83	72.27	-0.10%	3,247
Nov 15, 2024	72.58	72.90	72.58	72.90	72.34	0.68%	607
Nov 14, 2024	72.75	72.75	72.41	72.41	71.85	-0.29%	1,057
Nov 13, 2024	73.06	73.06	72.62	72.62	72.06	-0.12%	974
Nov 12, 2024	72.82	72.82	72.71	72.71	72.15	-0.79%	1,058
Nov 11, 2024	73.04	73.50	73.04	73.29	72.72	1.51%	1,281
Nov 8, 2024	72.12	72.33	72.12	72.20	71.64	0.27%	867
Nov 7, 2024	72.33	72.33	72.01	72.01	71.45	-1.51%	410
Nov 6, 2024	72.26	73.11	72.26	73.11	72.55	5.94%	2,638
Nov 5, 2024	68.74	69.01	68.74	69.01	68.48	0.91%	7,739
Nov 4, 2024	68.63	68.63	68.39	68.39	67.86	-0.63%	505
Nov 1, 2024	69.07	69.07	68.83	68.83	68.30	-0.81%	349
Oct 31, 2024	69.39	69.39	69.39	69.39	68.86	-0.53%	254
Oct 30, 2024	70.14	70.14	69.76	69.76	69.22	0.56%	1,189
Oct 29, 2024	69.56	69.56	69.37	69.37	68.84	-0.50%	1,048
Oct 28, 2024	69.66	69.75	69.66	69.72	69.18	1.37%	1,370
Oct 25, 2024	69.78	69.78	68.78	68.78	68.24	-1.63%	1,317
Oct 24, 2024	69.65	69.92	69.65	69.92	69.38	0.17%	322
Oct 23, 2024	69.73	69.79	69.63	69.79	69.26	0.13%	894
Oct 22, 2024	69.80	69.81	69.70	69.70	69.16	-0.02%	1,224
Oct 21, 2024	69.72	69.72	69.72	69.72	69.18	-1.57%	126
Oct 18, 2024	70.75	70.85	70.75	70.83	70.28	-0.55%	1,358
Oct 17, 2024	71.09	71.25	71.09	71.22	70.67	0.44%	1,662
Oct 16, 2024	70.91	70.91	70.91	70.91	70.36	1.25%	69
Oct 15, 2024	70.12	70.15	70.03	70.03	69.49	0.53%	720
Oct 14, 2024	69.35	69.70	69.12	69.66	69.12	0.74%	2,766
Oct 11, 2024	68.90	69.15	68.90	69.15	68.61	1.73%	488
Oct 10, 2024	67.97	67.97	67.97	67.97	67.44	-0.32%	247
Oct 9, 2024	68.19	68.19	68.19	68.19	67.66	0.76%	254
Oct 8, 2024	67.78	67.78	67.68	67.68	67.15	-0.18%	610
Oct 7, 2024	68.11	68.11	67.64	67.80	67.28	-0.70%	639
Oct 4, 2024	68.17	68.28	68.17	68.28	67.75	1.30%	177
Oct 3, 2024	67.40	67.40	67.40	67.40	66.88	-0.37%	7
Oct 2, 2024	67.81	67.81	67.48	67.65	67.13	-0.03%	3,452
Oct 1, 2024	67.73	67.73	67.67	67.67	67.15	-0.72%	385
Sep 30, 2024	68.16	68.16	68.16	68.16	67.64	0.27%	145
Sep 27, 2024	68.19	68.19	67.98	67.98	67.45	0.49%	585
Sep 26, 2024	67.65	67.65	67.65	67.65	67.13	0.81%	205
Sep 25, 2024	67.39	67.39	67.11	67.11	66.59	-1.21%	1,329
Sep 24, 2024	67.95	67.95	67.88	67.93	67.13	0.01%	976
Sep 23, 2024	67.94	67.94	67.92	67.92	67.12	0.29%	342
Sep 20, 2024	68.03	68.03	67.73	67.73	66.92	-0.63%	63,661
Sep 19, 2024	68.15	68.16	67.58	68.16	67.35	1.83%	1,337
Sep 18, 2024	66.83	66.93	66.83	66.93	66.14	0.16%	230
Sep 17, 2024	66.67	66.83	66.67	66.83	66.04	0.69%	301
Sep 16, 2024	65.85	66.37	65.85	66.37	65.58	1.22%	211
Sep 13, 2024	65.01	65.57	65.01	65.57	64.79	1.98%	948
Sep 12, 2024	64.30	64.30	64.30	64.30	63.53	0.87%	120
Sep 11, 2024	63.74	63.74	63.74	63.74	62.99	-0.56%	111
Sep 10, 2024	63.30	64.10	63.30	64.10	63.35	-0.79%	2,313
Sep 9, 2024	64.81	64.81	64.61	64.61	63.85	1.13%	1,807
Sep 6, 2024	63.86	63.89	63.86	63.89	63.13	-1.29%	252
Sep 5, 2024	65.69	65.69	64.72	64.72	63.95	-1.48%	1,142
Sep 4, 2024	65.69	65.69	65.69	65.69	64.92	0.86%	46
Sep 3, 2024	65.13	65.13	65.13	65.13	64.36	-1.74%	339
Aug 30, 2024	66.29	66.29	66.29	66.29	65.50	0.79%	4
Aug 29, 2024	66.10	66.10	65.77	65.77	64.99	0.32%	345
Aug 28, 2024	65.56	65.56	65.56	65.56	64.78	0.02%	368
Aug 27, 2024	65.56	65.56	65.51	65.55	64.77	-0.16%	400
Aug 26, 2024	65.66	65.66	65.66	65.66	64.88	-0.07%	5