FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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