FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	61.91	62.35	61.91	62.31	62.31	0.93%	40,985
Nov 26, 2025	61.24	62.00	61.24	61.74	61.74	0.93%	160,076
Nov 25, 2025	60.51	61.27	60.33	61.17	61.17	1.29%	122,215
Nov 24, 2025	59.66	60.68	59.66	60.39	60.39	1.70%	159,471
Nov 21, 2025	58.81	59.86	58.36	59.38	59.38	1.45%	90,318
Nov 20, 2025	60.56	60.74	58.48	58.53	58.53	-1.93%	186,141
Nov 19, 2025	59.84	60.09	59.30	59.68	59.68	0.07%	149,621
Nov 18, 2025	59.62	60.07	59.24	59.64	59.64	-0.43%	113,189
Nov 17, 2025	60.76	61.04	59.67	59.89	59.89	-1.51%	153,530
Nov 14, 2025	60.53	61.18	60.49	60.81	60.81	-0.33%	140,529
Nov 13, 2025	61.63	61.87	60.98	61.01	61.01	-1.47%	75,964
Nov 12, 2025	61.76	62.08	61.76	61.92	61.92	0.27%	224,928
Nov 11, 2025	61.45	61.89	61.45	61.75	61.75	0.30%	138,568
Nov 10, 2025	61.37	61.70	61.15	61.57	61.57	0.68%	187,044
Nov 7, 2025	60.32	61.20	60.30	61.15	61.15	0.86%	63,744
Nov 6, 2025	61.27	61.40	60.57	60.63	60.63	-1.08%	112,277
Nov 5, 2025	60.94	61.52	60.85	61.29	61.29	0.37%	107,388
Nov 4, 2025	61.05	61.39	60.95	61.07	61.07	-0.85%	115,361
Nov 3, 2025	61.76	61.76	61.06	61.59	61.59	-0.27%	75,062
Oct 31, 2025	61.39	61.88	61.35	61.76	61.76	0.66%	78,923
Oct 30, 2025	61.51	62.08	61.35	61.36	61.36	-0.85%	75,663
Oct 29, 2025	62.16	62.45	61.67	61.88	61.88	-0.90%	172,297
Oct 28, 2025	62.94	62.94	62.40	62.44	62.44	-0.54%	209,490
Oct 27, 2025	62.69	62.87	62.63	62.78	62.78	0.60%	79,911
Oct 24, 2025	62.58	62.81	62.37	62.41	62.40	0.61%	71,769
Oct 23, 2025	61.82	62.15	61.68	62.03	62.03	0.39%	104,348
Oct 22, 2025	62.23	62.44	61.35	61.78	61.78	-1.10%	107,960
Oct 21, 2025	62.24	62.57	62.08	62.47	62.47	0.41%	84,435
Oct 20, 2025	61.72	62.27	61.50	62.21	62.21	1.25%	115,478
Oct 17, 2025	61.02	61.57	61.00	61.44	61.44	0.36%	146,968
Oct 16, 2025	62.15	62.56	61.10	61.22	61.22	-1.35%	80,688
Oct 15, 2025	62.22	62.63	61.61	62.06	62.06	0.02%	70,930
Oct 14, 2025	60.89	62.30	60.89	62.05	62.05	0.86%	338,079
Oct 13, 2025	61.23	61.66	61.23	61.52	61.52	1.09%	84,797
Oct 10, 2025	62.38	62.66	60.85	60.86	60.86	-2.36%	77,732
Oct 9, 2025	62.58	62.74	62.21	62.33	62.33	-0.40%	126,295
Oct 8, 2025	62.36	62.73	61.91	62.58	62.58	0.68%	185,994
Oct 7, 2025	62.51	62.64	62.01	62.16	62.16	-0.31%	208,843
Oct 6, 2025	62.28	62.54	62.04	62.35	62.35	0.32%	96,638
Oct 3, 2025	62.02	62.44	62.02	62.15	62.15	0.33%	228,539
Oct 2, 2025	61.81	61.96	61.52	61.95	61.95	0.20%	297,999
Oct 1, 2025	61.68	61.94	61.68	61.82	61.82	-0.16%	186,404
Sep 30, 2025	62.06	62.06	61.46	61.92	61.92	-0.15%	99,535
Sep 29, 2025	62.16	62.16	61.81	62.01	62.01	0.38%	93,413
Sep 26, 2025	61.30	62.04	61.30	61.78	61.78	0.92%	70,821
Sep 25, 2025	61.25	61.45	60.98	61.21	61.21	-0.81%	121,569
Sep 24, 2025	61.88	62.13	61.61	61.71	61.61	-0.29%	118,175
Sep 23, 2025	61.95	62.30	61.83	61.89	61.79	-0.24%	155,150
Sep 22, 2025	61.45	62.10	61.12	62.04	61.94	-0.16%	113,426
Sep 19, 2025	62.10	62.21	61.80	62.14	62.04	0.19%	123,273