FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	59.48	59.60	59.44	59.60	-	1.66%	7,561
Mar 30, 2026	59.96	59.96	58.33	58.62	58.62	-1.62%	136,289
Mar 27, 2026	60.85	60.85	59.49	59.59	59.59	-2.38%	145,435
Mar 26, 2026	61.42	61.98	61.03	61.04	61.04	-2.07%	120,753
Mar 25, 2026	61.89	62.60	61.89	62.33	62.28	1.59%	67,277
Mar 24, 2026	60.42	61.68	59.86	61.36	61.31	0.63%	101,459
Mar 23, 2026	61.42	62.06	60.94	60.97	60.92	1.17%	368,738
Mar 20, 2026	61.19	61.19	59.82	60.27	60.22	-1.69%	74,161
Mar 19, 2026	60.36	61.67	60.23	61.31	61.25	0.01%	58,206
Mar 18, 2026	61.48	62.19	61.30	61.30	61.25	-0.84%	56,183
Mar 17, 2026	61.77	62.11	61.51	61.82	61.77	0.76%	80,945
Mar 16, 2026	61.38	62.17	61.23	61.35	61.30	1.21%	149,928
Mar 13, 2026	61.20	61.63	60.53	60.62	60.57	-0.32%	133,935
Mar 12, 2026	61.67	61.67	60.78	60.81	60.76	-2.73%	154,342
Mar 11, 2026	62.46	62.93	62.32	62.52	62.47	-0.14%	107,366
Mar 10, 2026	62.71	63.77	62.53	62.61	62.55	-0.49%	215,834
Mar 9, 2026	61.30	63.04	60.74	62.91	62.86	1.35%	117,946
Mar 6, 2026	62.12	62.59	61.70	62.08	62.03	-2.20%	87,174
Mar 5, 2026	64.30	64.49	62.88	63.48	63.42	-2.19%	94,548
Mar 4, 2026	64.76	65.06	64.23	64.90	64.85	1.09%	245,197
Mar 3, 2026	64.01	64.60	63.10	64.20	64.15	-2.12%	109,946
Mar 2, 2026	64.61	65.67	64.61	65.59	65.54	0.37%	137,739
Feb 27, 2026	64.87	65.36	64.81	65.35	65.30	-0.54%	95,144
Feb 26, 2026	66.03	66.03	64.94	65.71	65.66	-0.34%	409,774
Feb 25, 2026	65.68	66.06	65.52	65.94	65.88	0.73%	135,094
Feb 24, 2026	64.83	65.60	64.71	65.46	65.41	1.10%	360,414
Feb 23, 2026	65.23	65.60	64.48	64.75	64.70	-1.58%	66,521
Feb 20, 2026	65.41	66.00	65.35	65.79	65.74	0.37%	71,793
Feb 19, 2026	65.43	65.61	65.11	65.55	65.49	-0.31%	71,903
Feb 18, 2026	65.34	65.98	65.24	65.75	65.70	0.92%	94,928
Feb 17, 2026	64.59	65.48	64.45	65.15	65.09	0.21%	89,092
Feb 13, 2026	64.49	65.38	64.49	65.01	64.96	0.81%	144,822
Feb 12, 2026	65.96	65.96	64.27	64.49	64.44	-1.85%	149,575
Feb 11, 2026	66.23	66.49	65.17	65.70	65.65	-0.13%	73,414
Feb 10, 2026	66.24	66.46	65.79	65.79	65.74	-0.83%	122,418
Feb 9, 2026	65.74	66.62	65.74	66.34	66.29	0.24%	100,318
Feb 6, 2026	64.90	66.24	64.90	66.18	66.13	2.81%	74,832
Feb 5, 2026	64.42	65.49	64.28	64.38	64.32	-1.42%	93,494
Feb 4, 2026	66.38	66.38	64.65	65.30	65.25	-1.77%	174,440
Feb 3, 2026	67.27	67.41	65.57	66.48	66.43	-0.77%	111,617
Feb 2, 2026	66.32	67.26	66.24	67.00	66.94	0.77%	131,573
Jan 30, 2026	66.96	67.78	66.26	66.49	66.44	-1.79%	98,878
Jan 29, 2026	67.89	68.16	66.80	67.70	67.64	-0.13%	171,307
Jan 28, 2026	67.77	67.87	67.57	67.79	67.73	0.31%	93,265
Jan 27, 2026	67.39	67.67	67.29	67.58	67.52	1.00%	85,753
Jan 26, 2026	66.86	67.20	66.75	66.91	66.85	0.06%	86,461
Jan 23, 2026	67.20	67.37	66.67	66.87	66.81	-1.04%	172,038
Jan 22, 2026	68.08	68.08	67.28	67.57	67.51	0.27%	130,594
Jan 21, 2026	66.75	67.64	66.61	67.39	67.33	1.58%	1,026,240
Jan 20, 2026	66.44	67.18	66.26	66.34	66.29	-1.51%	148,046