FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	64.30	64.49	62.88	63.01	-	-2.91%	67,983
Mar 4, 2026	64.76	65.06	64.23	64.90	64.90	1.09%	245,197
Mar 3, 2026	64.01	64.60	63.10	64.20	64.20	-2.12%	109,946
Mar 2, 2026	64.61	65.67	64.61	65.59	65.59	0.37%	137,739
Feb 27, 2026	64.87	65.36	64.81	65.35	65.35	-0.54%	95,144
Feb 26, 2026	66.03	66.03	64.94	65.71	65.71	-0.34%	409,774
Feb 25, 2026	65.68	66.06	65.52	65.94	65.94	0.73%	135,094
Feb 24, 2026	64.83	65.60	64.71	65.46	65.46	1.10%	360,414
Feb 23, 2026	65.23	65.60	64.48	64.75	64.75	-1.58%	66,521
Feb 20, 2026	65.41	66.00	65.35	65.79	65.79	0.37%	71,793
Feb 19, 2026	65.43	65.61	65.11	65.55	65.55	-0.31%	71,903
Feb 18, 2026	65.34	65.98	65.24	65.75	65.75	0.92%	94,928
Feb 17, 2026	64.59	65.48	64.45	65.15	65.15	0.21%	89,092
Feb 13, 2026	64.49	65.38	64.49	65.01	65.01	0.81%	144,822
Feb 12, 2026	65.96	65.96	64.27	64.49	64.49	-1.85%	149,575
Feb 11, 2026	66.23	66.49	65.17	65.70	65.70	-0.13%	73,414
Feb 10, 2026	66.24	66.46	65.79	65.79	65.79	-0.83%	122,418
Feb 9, 2026	65.74	66.62	65.74	66.34	66.34	0.24%	100,318
Feb 6, 2026	64.90	66.24	64.90	66.18	66.18	2.81%	74,832
Feb 5, 2026	64.42	65.49	64.28	64.38	64.38	-1.42%	93,494
Feb 4, 2026	66.38	66.38	64.65	65.30	65.30	-1.77%	174,440
Feb 3, 2026	67.27	67.41	65.57	66.48	66.48	-0.77%	111,617
Feb 2, 2026	66.32	67.26	66.24	67.00	67.00	0.77%	131,573
Jan 30, 2026	66.96	67.78	66.26	66.49	66.49	-1.79%	98,878
Jan 29, 2026	67.89	68.16	66.80	67.70	67.70	-0.13%	171,307
Jan 28, 2026	67.77	67.87	67.57	67.79	67.79	0.31%	93,265
Jan 27, 2026	67.39	67.67	67.29	67.58	67.58	1.00%	85,753
Jan 26, 2026	66.86	67.20	66.75	66.91	66.91	0.06%	86,461
Jan 23, 2026	67.20	67.37	66.67	66.87	66.87	-1.04%	172,038
Jan 22, 2026	68.08	68.08	67.28	67.57	67.57	0.27%	130,594
Jan 21, 2026	66.75	67.64	66.61	67.39	67.39	1.58%	1,026,240
Jan 20, 2026	66.44	67.18	66.26	66.34	66.34	-1.51%	148,046
Jan 16, 2026	67.22	67.53	67.12	67.36	67.36	0.51%	114,095
Jan 15, 2026	66.91	67.39	66.91	67.02	67.02	0.94%	226,150
Jan 14, 2026	66.11	66.44	65.94	66.39	66.39	0.11%	123,983
Jan 13, 2026	66.52	66.67	66.13	66.32	66.32	-0.02%	232,763
Jan 12, 2026	65.79	66.38	65.79	66.34	66.34	0.11%	142,843
Jan 9, 2026	65.48	66.38	65.47	66.26	66.26	1.34%	161,607
Jan 8, 2026	65.52	65.95	65.20	65.38	65.38	0.13%	94,554
Jan 7, 2026	65.82	65.99	65.22	65.30	65.30	-1.17%	137,320
Jan 6, 2026	65.01	66.13	65.01	66.07	66.07	1.65%	135,187
Jan 5, 2026	64.53	65.07	64.53	65.00	65.00	1.55%	287,159
Jan 2, 2026	63.23	64.11	63.22	64.01	64.01	1.73%	211,123
Dec 31, 2025	63.63	63.65	62.86	62.92	62.92	-0.90%	93,271
Dec 30, 2025	63.50	63.78	63.40	63.49	63.49	-0.06%	201,084
Dec 29, 2025	63.33	63.68	63.33	63.53	63.53	-0.30%	101,279
Dec 26, 2025	63.81	63.84	63.56	63.72	63.72	-0.28%	99,528
Dec 24, 2025	63.75	63.98	63.68	63.90	63.90	0.27%	53,157
Dec 23, 2025	63.53	63.82	63.51	63.73	63.73	0.09%	184,713
Dec 22, 2025	63.35	63.71	63.23	63.67	63.67	1.23%	71,860