FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	53.68	53.79	53.39	53.71	53.71	-0.04%	76,907
Apr 24, 2025	52.68	53.81	52.61	53.73	53.73	1.78%	118,327
Apr 23, 2025	53.33	53.97	52.54	52.79	52.79	1.30%	162,030
Apr 22, 2025	51.23	52.24	51.23	52.11	52.11	2.80%	109,596
Apr 21, 2025	51.48	51.48	50.22	50.69	50.69	-2.33%	100,010
Apr 17, 2025	51.89	52.34	51.76	51.90	51.90	0.41%	62,729
Apr 16, 2025	52.10	52.46	51.25	51.69	51.69	-1.09%	286,226
Apr 15, 2025	52.37	52.92	52.26	52.26	52.26	-0.13%	81,746
Apr 14, 2025	52.53	52.70	51.91	52.33	52.33	0.96%	110,571
Apr 11, 2025	50.88	51.96	50.37	51.83	51.83	1.23%	441,497
Apr 10, 2025	52.14	52.18	50.01	51.20	51.20	-3.34%	337,589
Apr 9, 2025	48.05	53.46	47.86	52.97	52.97	9.37%	169,737
Apr 8, 2025	50.64	51.19	47.84	48.43	48.43	-1.72%	252,881
Apr 7, 2025	47.74	51.09	47.04	49.28	49.28	-0.69%	260,727
Apr 4, 2025	51.06	51.37	49.28	49.62	49.62	-5.74%	446,027
Apr 3, 2025	53.53	53.93	52.59	52.64	52.64	-5.70%	260,178
Apr 2, 2025	54.49	55.88	54.49	55.82	55.82	1.23%	89,619
Apr 1, 2025	54.49	55.18	54.18	55.14	55.14	0.51%	297,042
Mar 31, 2025	53.92	54.93	53.62	54.86	54.86	0.15%	85,819
Mar 28, 2025	56.05	56.05	54.53	54.78	54.78	-2.44%	73,826
Mar 27, 2025	56.39	56.70	55.87	56.15	56.15	-1.40%	106,009
Mar 26, 2025	57.64	57.73	56.60	56.95	56.89	-1.13%	85,588
Mar 25, 2025	57.58	57.82	57.38	57.60	57.54	0.40%	92,699
Mar 24, 2025	56.78	57.50	56.78	57.37	57.31	2.54%	122,321
Mar 21, 2025	55.26	56.02	55.16	55.95	55.89	-0.05%	114,485
Mar 20, 2025	55.93	56.68	55.92	55.98	55.92	-0.60%	85,957
Mar 19, 2025	55.51	56.63	55.51	56.32	56.26	1.48%	57,725
Mar 18, 2025	55.80	55.94	55.17	55.50	55.44	-1.02%	93,579
Mar 17, 2025	55.29	56.40	55.27	56.07	56.01	1.28%	333,742
Mar 14, 2025	54.53	55.37	54.44	55.36	55.30	2.69%	157,326
Mar 13, 2025	54.82	54.84	53.61	53.91	53.85	-1.84%	93,585
Mar 12, 2025	55.49	55.52	54.47	54.92	54.86	0.27%	106,456
Mar 11, 2025	54.96	55.36	54.17	54.77	54.71	-0.42%	209,005
Mar 10, 2025	55.84	56.02	54.45	55.00	54.94	-3.29%	327,488
Mar 7, 2025	56.49	56.92	55.32	56.87	56.81	0.37%	111,415
Mar 6, 2025	57.15	57.76	56.38	56.66	56.60	-2.56%	226,395
Mar 5, 2025	57.40	58.22	56.90	58.15	58.09	1.48%	178,590
Mar 4, 2025	57.68	58.19	56.29	57.30	57.24	-1.36%	435,643
Mar 3, 2025	59.64	59.94	57.82	58.09	58.03	-2.04%	131,051
Feb 28, 2025	58.53	59.37	58.35	59.30	59.24	1.06%	86,089
Feb 27, 2025	59.86	60.00	58.61	58.68	58.62	-1.58%	85,249
Feb 26, 2025	59.67	60.26	59.45	59.63	59.56	0.21%	67,036
Feb 25, 2025	59.69	59.83	58.81	59.50	59.44	-0.27%	192,930
Feb 24, 2025	60.39	60.39	59.42	59.66	59.59	-0.78%	137,047
Feb 21, 2025	61.88	61.94	60.00	60.13	60.06	-2.72%	135,465
Feb 20, 2025	62.48	62.48	61.40	61.81	61.74	-1.50%	113,432
Feb 19, 2025	62.67	62.75	62.29	62.75	62.68	-0.44%	82,045
Feb 18, 2025	62.94	63.03	62.60	63.03	62.96	0.80%	256,862
Feb 14, 2025	62.36	62.67	62.36	62.53	62.46	0.16%	60,358
Feb 13, 2025	62.08	62.43	61.80	62.43	62.36	1.04%	94,783