FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	63.35	63.71	63.23	63.67	63.67	1.23%	71,860
Dec 19, 2025	62.08	63.09	62.08	62.90	62.90	1.31%	63,997
Dec 18, 2025	62.20	62.49	61.92	62.09	62.09	1.17%	109,806
Dec 17, 2025	62.19	62.37	61.30	61.37	61.37	-1.20%	142,126
Dec 16, 2025	62.22	62.54	61.76	62.11	62.11	-0.56%	96,253
Dec 15, 2025	63.15	63.15	62.40	62.46	62.46	-0.23%	124,788
Dec 12, 2025	63.42	63.59	62.30	62.61	62.61	-1.71%	199,096
Dec 11, 2025	63.22	63.76	63.22	63.70	63.56	0.23%	129,759
Dec 10, 2025	62.58	63.72	62.58	63.55	63.41	1.37%	173,301
Dec 9, 2025	62.34	62.99	62.34	62.69	62.56	0.20%	117,297
Dec 8, 2025	62.79	62.86	62.46	62.57	62.43	-0.17%	104,918
Dec 5, 2025	62.44	63.00	62.44	62.67	62.54	0.25%	191,092
Dec 4, 2025	62.49	62.76	62.41	62.51	62.38	-0.26%	195,763
Dec 3, 2025	62.22	62.70	62.16	62.68	62.55	0.77%	202,731
Dec 2, 2025	62.25	62.36	61.98	62.20	62.07	0.54%	98,987
Dec 1, 2025	61.81	62.31	61.78	61.87	61.73	-0.71%	136,639
Nov 28, 2025	61.91	62.35	61.91	62.31	62.18	0.93%	40,985
Nov 26, 2025	61.24	62.00	61.24	61.74	61.61	0.93%	160,076
Nov 25, 2025	60.51	61.27	60.33	61.17	61.04	1.29%	122,215
Nov 24, 2025	59.66	60.68	59.66	60.39	60.26	1.70%	159,471
Nov 21, 2025	58.81	59.86	58.36	59.38	59.25	1.45%	90,318
Nov 20, 2025	60.56	60.74	58.48	58.53	58.41	-1.93%	186,141
Nov 19, 2025	59.84	60.09	59.30	59.68	59.55	0.07%	149,621
Nov 18, 2025	59.62	60.07	59.24	59.64	59.51	-0.43%	113,189
Nov 17, 2025	60.76	61.04	59.67	59.89	59.76	-1.51%	153,530
Nov 14, 2025	60.53	61.18	60.49	60.81	60.68	-0.33%	140,529
Nov 13, 2025	61.63	61.87	60.98	61.01	60.88	-1.47%	75,964
Nov 12, 2025	61.76	62.08	61.76	61.92	61.79	0.27%	224,928
Nov 11, 2025	61.45	61.89	61.45	61.75	61.62	0.30%	138,568
Nov 10, 2025	61.37	61.70	61.15	61.57	61.44	0.68%	187,044
Nov 7, 2025	60.32	61.20	60.30	61.15	61.02	0.86%	63,744
Nov 6, 2025	61.27	61.40	60.57	60.63	60.50	-1.08%	112,277
Nov 5, 2025	60.94	61.52	60.85	61.29	61.16	0.37%	107,388
Nov 4, 2025	61.05	61.39	60.95	61.07	60.94	-0.85%	115,361
Nov 3, 2025	61.76	61.76	61.06	61.59	61.46	-0.27%	75,062
Oct 31, 2025	61.39	61.88	61.35	61.76	61.63	0.66%	78,923
Oct 30, 2025	61.51	62.08	61.35	61.36	61.23	-0.85%	75,663
Oct 29, 2025	62.16	62.45	61.67	61.88	61.75	-0.90%	172,297
Oct 28, 2025	62.94	62.94	62.40	62.44	62.31	-0.54%	209,490
Oct 27, 2025	62.69	62.87	62.63	62.78	62.65	0.60%	79,911
Oct 24, 2025	62.58	62.81	62.37	62.41	62.27	0.61%	71,769
Oct 23, 2025	61.82	62.15	61.68	62.03	61.89	0.39%	104,348
Oct 22, 2025	62.23	62.44	61.35	61.78	61.65	-1.10%	107,960
Oct 21, 2025	62.24	62.57	62.08	62.47	62.33	0.41%	84,435
Oct 20, 2025	61.72	62.27	61.50	62.21	62.08	1.25%	115,478
Oct 17, 2025	61.02	61.57	61.00	61.44	61.31	0.36%	146,968
Oct 16, 2025	62.15	62.56	61.10	61.22	61.09	-1.35%	80,688
Oct 15, 2025	62.22	62.63	61.61	62.06	61.93	0.02%	70,930
Oct 14, 2025	60.89	62.30	60.89	62.05	61.91	0.86%	338,079
Oct 13, 2025	61.23	61.66	61.23	61.52	61.39	1.09%	84,797