FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	72.53	72.53	70.71	71.14	71.14	-2.49%	28,952
Nov 4, 2026	74.12	74.12	72.45	72.96	72.96	-0.64%	86,946
Nov 3, 2026	73.05	74.13	73.05	73.43	73.43	0.23%	79,395
Nov 2, 2026	75.00	75.00	73.24	73.26	73.26	-2.36%	185,942
Oct 30, 2026	75.24	75.91	74.49	75.03	75.03	-1.09%	112,281
Oct 29, 2026	75.69	76.11	75.36	75.86	75.86	-0.30%	35,904
Oct 28, 2026	75.25	76.20	75.13	76.08	76.08	0.83%	88,910
Oct 27, 2026	75.27	75.53	74.97	75.46	75.46	0.32%	59,744
Oct 26, 2026	74.39	75.28	74.39	75.22	75.22	0.94%	51,417
Oct 23, 2026	73.98	74.75	73.95	74.52	74.52	0.27%	107,717
Oct 22, 2026	74.45	74.73	73.84	74.32	74.32	-1.05%	45,871
Oct 21, 2026	74.54	75.27	74.54	75.11	75.11	0.77%	38,335
Oct 20, 2026	73.43	74.65	73.43	74.54	74.54	1.29%	65,142
Oct 19, 2026	73.35	73.88	73.35	73.59	73.59	0.58%	69,052
Oct 16, 2026	74.15	74.37	72.96	73.16	73.16	-1.56%	37,137
Oct 15, 2026	73.65	74.35	73.45	74.32	74.32	0.76%	50,831
Oct 14, 2026	73.83	74.44	73.69	73.76	73.76	-0.78%	36,106
Oct 13, 2026	74.06	74.36	74.06	74.34	74.34	-0.35%	69,685
Oct 12, 2026	75.30	75.30	74.51	74.60	74.60	-0.47%	43,725
Oct 9, 2026	74.54	75.01	74.46	74.95	74.95	0.97%	78,653
Oct 8, 2026	73.95	74.26	73.48	74.23	74.23	0.38%	69,686
Oct 7, 2026	74.43	74.43	73.92	73.95	73.95	-0.66%	76,419
Oct 6, 2026	74.72	75.00	74.23	74.44	74.44	-0.40%	58,448
Oct 5, 2026	74.19	74.90	73.80	74.74	74.74	0.86%	64,242
Oct 2, 2026	74.09	74.27	73.97	74.10	74.10	0.45%	65,956
Oct 1, 2026	73.33	74.01	73.33	73.77	73.77	0.51%	278,187
Sep 30, 2026	73.78	74.32	73.40	73.40	73.40	-0.54%	66,833
Sep 29, 2026	73.58	73.92	73.32	73.79	73.79	-0.16%	58,518
Sep 28, 2026	73.76	74.17	73.68	73.91	73.91	-0.57%	59,503
Sep 25, 2026	74.22	74.75	73.92	74.33	74.33	0.51%	44,457
Sep 24, 2026	73.37	74.10	73.35	73.95	73.95	0.05%	70,537
Sep 23, 2026	74.41	74.41	73.79	73.91	73.91	-0.85%	100,099
Sep 22, 2026	73.81	74.68	73.81	74.54	74.54	0.94%	84,416
Sep 21, 2026	73.40	73.97	72.87	73.85	73.85	1.68%	97,416
Sep 18, 2026	72.90	72.90	72.24	72.63	72.63	-0.32%	63,635
Sep 17, 2026	72.36	73.53	72.36	72.86	72.86	1.79%	86,400
Sep 16, 2026	71.58	72.23	71.09	71.58	71.58	-0.01%	98,073
Sep 15, 2026	71.72	71.91	71.41	71.59	71.59	-0.60%	63,525
Sep 14, 2026	71.56	72.39	71.56	72.02	72.02	-0.10%	103,894
Sep 11, 2026	72.08	72.39	72.00	72.09	72.09	0.62%	48,757
Sep 10, 2026	71.69	72.16	71.46	71.65	71.65	-0.86%	150,435
Sep 9, 2026	72.25	72.83	72.25	72.27	72.27	-0.48%	68,090
Sep 8, 2026	73.27	73.27	72.60	72.62	72.62	-1.13%	147,244
Sep 4, 2026	73.06	73.57	73.06	73.45	73.45	-0.11%	184,877
Sep 3, 2026	73.35	73.60	72.85	73.53	73.53	0.92%	62,771
Sep 2, 2026	72.40	72.92	72.40	72.86	72.86	0.63%	40,631
Sep 1, 2026	72.76	73.08	72.18	72.40	72.40	-1.42%	169,004
Aug 31, 2026	72.97	73.44	72.81	73.44	73.44	0.27%	59,128
Aug 28, 2026	74.13	74.26	73.14	73.24	73.24	-1.69%	42,344
Aug 27, 2026	74.32	74.62	73.95	74.50	74.50	0.93%	41,840