FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.88	61.94	60.00	60.13	60.13	-2.72%	135,465
Feb 20, 2025	62.48	62.48	61.40	61.81	61.81	-1.50%	113,432
Feb 19, 2025	62.67	62.75	62.29	62.75	62.75	-0.44%	82,045
Feb 18, 2025	62.94	63.03	62.60	63.03	63.03	0.80%	256,862
Feb 14, 2025	62.36	62.67	62.36	62.53	62.53	0.16%	60,358
Feb 13, 2025	62.08	62.43	61.80	62.43	62.43	1.04%	94,783
Feb 12, 2025	61.06	61.79	61.00	61.79	61.79	0.08%	132,816
Feb 11, 2025	61.78	61.95	61.62	61.74	61.74	-0.31%	92,877
Feb 10, 2025	62.24	62.29	61.93	61.93	61.93	0.13%	66,751
Feb 7, 2025	62.50	62.72	61.83	61.85	61.85	-0.94%	89,732
Feb 6, 2025	62.39	62.69	62.10	62.44	62.44	-0.02%	58,133
Feb 5, 2025	62.08	62.45	61.69	62.45	62.45	0.61%	109,604
Feb 4, 2025	61.71	62.17	61.71	62.07	62.07	0.86%	117,965
Feb 3, 2025	60.78	61.90	60.73	61.54	61.54	-1.19%	115,814
Jan 31, 2025	62.67	63.09	62.15	62.28	62.28	-0.54%	113,514
Jan 30, 2025	62.48	62.86	62.28	62.62	62.62	0.93%	116,658
Jan 29, 2025	62.10	62.17	61.68	62.04	62.04	-0.05%	81,805
Jan 28, 2025	61.67	62.23	61.28	62.07	62.07	0.71%	230,616
Jan 27, 2025	61.11	61.82	61.07	61.63	61.63	-0.96%	205,735
Jan 24, 2025	62.19	62.44	62.02	62.23	62.23	-0.22%	199,244
Jan 23, 2025	62.06	62.37	61.76	62.37	62.37	0.58%	105,415
Jan 22, 2025	62.31	62.31	62.00	62.01	62.01	0.29%	133,390
Jan 21, 2025	61.53	61.88	61.31	61.83	61.83	1.23%	154,473
Jan 17, 2025	60.95	61.24	60.91	61.08	61.08	1.16%	88,137
Jan 16, 2025	60.38	60.72	60.18	60.38	60.38	0.37%	59,438
Jan 15, 2025	60.23	60.49	60.02	60.16	60.16	1.81%	85,320
Jan 14, 2025	58.94	59.30	58.68	59.09	59.09	0.84%	78,636
Jan 13, 2025	57.86	58.60	57.86	58.60	58.60	0.17%	88,208
Jan 10, 2025	58.77	58.89	58.21	58.50	58.50	-1.78%	247,899
Jan 8, 2025	59.33	60.03	58.93	59.56	59.56	0.02%	93,186
Jan 7, 2025	60.37	60.37	59.19	59.55	59.55	-0.72%	207,650
Jan 6, 2025	60.15	60.63	59.98	59.98	59.98	0.52%	92,813
Jan 3, 2025	59.16	59.78	59.04	59.67	59.67	1.12%	90,157
Jan 2, 2025	59.51	59.77	58.64	59.01	59.01	-0.08%	113,930
Dec 31, 2024	59.61	59.61	58.95	59.06	59.06	-0.42%	69,736
Dec 30, 2024	59.39	59.59	58.74	59.31	59.31	-1.31%	102,941
Dec 27, 2024	60.38	60.38	59.52	60.10	60.10	-0.91%	80,255
Dec 26, 2024	60.24	60.72	60.24	60.65	60.65	0.23%	189,686
Dec 24, 2024	60.02	60.57	60.02	60.51	60.51	0.97%	97,291
Dec 23, 2024	59.71	60.32	59.39	59.93	59.93	0.02%	121,121
Dec 20, 2024	58.70	60.31	58.65	59.92	59.92	1.30%	86,298
Dec 19, 2024	59.85	60.03	59.08	59.15	59.15	-0.19%	101,637
Dec 18, 2024	61.54	61.69	59.11	59.26	59.26	-3.74%	160,428
Dec 17, 2024	61.97	62.05	61.42	61.56	61.56	-0.81%	86,900
Dec 16, 2024	61.81	62.25	61.70	62.06	62.06	0.57%	107,102
Dec 13, 2024	61.92	62.22	61.52	61.71	61.71	-0.10%	66,534
Dec 12, 2024	61.88	62.11	61.77	61.77	61.73	-0.80%	114,461
Dec 11, 2024	61.90	62.35	61.78	62.27	62.23	1.42%	81,738
Dec 10, 2024	62.05	62.05	61.15	61.40	61.36	-1.24%	85,262
Dec 9, 2024	62.49	62.72	61.86	62.17	62.13	-0.48%	76,942
Dec 6, 2024	62.33	62.58	62.32	62.47	62.43	0.95%	67,962
Dec 5, 2024	62.74	62.74	61.88	61.88	61.84	-1.50%	59,962
Dec 4, 2024	62.51	62.82	62.33	62.82	62.78	1.58%	103,234
Dec 3, 2024	61.86	61.97	61.69	61.84	61.80	-0.43%	75,035
Dec 2, 2024	61.51	62.25	61.51	62.11	62.07	1.06%	86,157
Nov 29, 2024	61.33	61.68	61.33	61.46	61.42	0.75%	29,050
Nov 27, 2024	61.42	61.58	60.67	61.00	60.96	-0.85%	66,851
Nov 26, 2024	61.93	62.08	61.42	61.52	61.48	-0.69%	72,996
Nov 25, 2024	61.90	62.32	61.69	61.95	61.91	1.29%	75,591
Nov 22, 2024	60.51	61.16	60.51	61.16	61.12	0.94%	69,744
Nov 21, 2024	60.02	60.66	59.59	60.59	60.55	1.75%	98,356
Nov 20, 2024	59.60	59.60	58.81	59.55	59.51	0.12%	103,865
Nov 19, 2024	58.77	59.58	58.77	59.48	59.44	0.41%	175,923
Nov 18, 2024	59.23	59.46	58.93	59.24	59.20	0.42%	88,975
Nov 15, 2024	59.75	59.75	58.86	58.99	58.95	-2.27%	190,058
Nov 14, 2024	60.91	60.91	60.27	60.36	60.32	-0.72%	67,429
Nov 13, 2024	60.87	61.15	60.67	60.80	60.76	-0.11%	96,928
Nov 12, 2024	61.02	61.25	60.47	60.87	60.83	-0.64%	90,387
Nov 11, 2024	61.28	61.34	60.97	61.26	61.22	0.21%	59,084
Nov 8, 2024	61.05	61.20	60.91	61.13	61.09	-0.39%	70,607
Nov 7, 2024	60.93	61.41	60.89	61.37	61.33	1.57%	77,488
Nov 6, 2024	60.01	60.50	59.61	60.42	60.38	3.07%	117,149
Nov 5, 2024	57.77	58.62	57.77	58.62	58.58	1.47%	224,440
Nov 4, 2024	57.73	58.21	57.21	57.77	57.73	-0.19%	156,157
Nov 1, 2024	57.85	58.22	57.70	57.88	57.84	0.71%	174,875
Oct 31, 2024	58.50	58.51	57.33	57.47	57.43	-1.84%	95,806
Oct 30, 2024	58.79	59.26	58.55	58.55	58.51	-1.11%	62,100
Oct 29, 2024	58.48	59.39	58.30	59.21	59.17	0.78%	62,242
Oct 28, 2024	58.59	59.07	58.59	58.75	58.71	0.56%	66,386
Oct 25, 2024	58.61	59.06	58.38	58.42	58.38	0.40%	102,334
Oct 24, 2024	58.34	58.34	57.86	58.19	58.15	0.34%	86,314
Oct 23, 2024	58.32	58.60	57.52	57.99	57.95	-1.01%	56,852
Oct 22, 2024	58.54	58.74	58.37	58.58	58.54	-0.51%	96,227
Oct 21, 2024	59.00	59.25	58.58	58.88	58.84	-0.66%	58,521
Oct 18, 2024	59.40	59.40	59.10	59.27	59.23	0.29%	81,846
Oct 17, 2024	59.63	59.63	58.97	59.10	59.06	0.24%	63,562
Oct 16, 2024	59.01	59.21	58.76	58.96	58.92	0.25%	62,146
Oct 15, 2024	59.85	60.06	58.63	58.82	58.78	-1.81%	68,300
Oct 14, 2024	59.51	59.93	59.43	59.90	59.86	0.86%	71,623
Oct 11, 2024	58.72	59.46	58.72	59.39	59.35	1.14%	47,580
Oct 10, 2024	58.46	58.88	58.24	58.72	58.68	-0.07%	83,187
Oct 9, 2024	58.16	58.96	58.13	58.76	58.72	0.86%	116,146
Oct 8, 2024	58.05	58.34	57.72	58.26	58.22	0.52%	84,528
Oct 7, 2024	57.98	58.09	57.61	57.96	57.92	-0.57%	97,443
Oct 4, 2024	58.30	58.36	57.75	58.29	58.25	1.43%	55,280
Oct 3, 2024	57.21	57.65	57.19	57.47	57.43	-0.23%	57,085
Oct 2, 2024	57.33	57.91	57.12	57.60	57.56	0.12%	67,946
Oct 1, 2024	58.31	58.47	57.07	57.53	57.49	-1.27%	72,713
Sep 30, 2024	58.06	58.36	57.70	58.27	58.23	-0.27%	49,442
Sep 27, 2024	58.97	58.99	58.26	58.43	58.39	-0.56%	60,381