FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	58.94	59.30	58.68	59.09	59.09	0.84%	78,636
Jan 13, 2025	57.86	58.60	57.86	58.60	58.60	0.17%	88,208
Jan 10, 2025	58.77	58.89	58.21	58.50	58.50	-1.78%	247,899
Jan 8, 2025	59.33	60.03	58.93	59.56	59.56	0.02%	93,186
Jan 7, 2025	60.37	60.37	59.19	59.55	59.55	-0.72%	207,650
Jan 6, 2025	60.15	60.63	59.98	59.98	59.98	0.52%	92,813
Jan 3, 2025	59.16	59.78	59.04	59.67	59.67	1.12%	90,157
Jan 2, 2025	59.51	59.77	58.64	59.01	59.01	-0.08%	113,930
Dec 31, 2024	59.61	59.61	58.95	59.06	59.06	-0.42%	69,736
Dec 30, 2024	59.39	59.59	58.74	59.31	59.31	-1.31%	102,941
Dec 27, 2024	60.38	60.38	59.52	60.10	60.10	-0.91%	80,255
Dec 26, 2024	60.24	60.72	60.24	60.65	60.65	0.23%	189,686
Dec 24, 2024	60.02	60.57	60.02	60.51	60.51	0.97%	97,291
Dec 23, 2024	59.71	60.32	59.39	59.93	59.93	0.02%	121,121
Dec 20, 2024	58.70	60.31	58.65	59.92	59.92	1.30%	86,298
Dec 19, 2024	59.85	60.03	59.08	59.15	59.15	-0.19%	101,637
Dec 18, 2024	61.54	61.69	59.11	59.26	59.26	-3.74%	160,428
Dec 17, 2024	61.97	62.05	61.42	61.56	61.56	-0.81%	86,900
Dec 16, 2024	61.81	62.25	61.70	62.06	62.06	0.57%	107,102
Dec 13, 2024	61.92	62.22	61.52	61.71	61.71	-0.10%	66,534
Dec 12, 2024	61.88	62.11	61.77	61.77	61.73	-0.80%	114,461
Dec 11, 2024	61.90	62.35	61.78	62.27	62.23	1.42%	81,738
Dec 10, 2024	62.05	62.05	61.15	61.40	61.36	-1.24%	85,262
Dec 9, 2024	62.49	62.72	61.86	62.17	62.13	-0.48%	76,942
Dec 6, 2024	62.33	62.58	62.32	62.47	62.43	0.95%	67,962
Dec 5, 2024	62.74	62.74	61.88	61.88	61.84	-1.50%	59,962
Dec 4, 2024	62.51	62.82	62.33	62.82	62.78	1.58%	103,234
Dec 3, 2024	61.86	61.97	61.69	61.84	61.80	-0.43%	75,035
Dec 2, 2024	61.51	62.25	61.51	62.11	62.07	1.06%	86,157
Nov 29, 2024	61.33	61.68	61.33	61.46	61.42	0.75%	29,050
Nov 27, 2024	61.42	61.58	60.67	61.00	60.96	-0.85%	66,851
Nov 26, 2024	61.93	62.08	61.42	61.52	61.48	-0.69%	72,996
Nov 25, 2024	61.90	62.32	61.69	61.95	61.91	1.29%	75,591
Nov 22, 2024	60.51	61.16	60.51	61.16	61.12	0.94%	69,744
Nov 21, 2024	60.02	60.66	59.59	60.59	60.55	1.75%	98,356
Nov 20, 2024	59.60	59.60	58.81	59.55	59.51	0.12%	103,865
Nov 19, 2024	58.77	59.58	58.77	59.48	59.44	0.41%	175,923
Nov 18, 2024	59.23	59.46	58.93	59.24	59.20	0.42%	88,975
Nov 15, 2024	59.75	59.75	58.86	58.99	58.95	-2.27%	190,058
Nov 14, 2024	60.91	60.91	60.27	60.36	60.32	-0.72%	67,429
Nov 13, 2024	60.87	61.15	60.67	60.80	60.76	-0.11%	96,928
Nov 12, 2024	61.02	61.25	60.47	60.87	60.83	-0.64%	90,387
Nov 11, 2024	61.28	61.34	60.97	61.26	61.22	0.21%	59,084
Nov 8, 2024	61.05	61.20	60.91	61.13	61.09	-0.39%	70,607
Nov 7, 2024	60.93	61.41	60.89	61.37	61.33	1.57%	77,488
Nov 6, 2024	60.01	60.50	59.61	60.42	60.38	3.07%	117,149
Nov 5, 2024	57.77	58.62	57.77	58.62	58.58	1.47%	224,440
Nov 4, 2024	57.73	58.21	57.21	57.77	57.73	-0.19%	156,157
Nov 1, 2024	57.85	58.22	57.70	57.88	57.84	0.71%	174,875
Oct 31, 2024	58.50	58.51	57.33	57.47	57.43	-1.84%	95,806
Oct 30, 2024	58.79	59.26	58.55	58.55	58.51	-1.11%	62,100
Oct 29, 2024	58.48	59.39	58.30	59.21	59.17	0.78%	62,242
Oct 28, 2024	58.59	59.07	58.59	58.75	58.71	0.56%	66,386
Oct 25, 2024	58.61	59.06	58.38	58.42	58.38	0.40%	102,334
Oct 24, 2024	58.34	58.34	57.86	58.19	58.15	0.34%	86,314
Oct 23, 2024	58.32	58.60	57.52	57.99	57.95	-1.01%	56,852
Oct 22, 2024	58.54	58.74	58.37	58.58	58.54	-0.51%	96,227
Oct 21, 2024	59.00	59.25	58.58	58.88	58.84	-0.66%	58,521
Oct 18, 2024	59.40	59.40	59.10	59.27	59.23	0.29%	81,846
Oct 17, 2024	59.63	59.63	58.97	59.10	59.06	0.24%	63,562
Oct 16, 2024	59.01	59.21	58.76	58.96	58.92	0.25%	62,146
Oct 15, 2024	59.85	60.06	58.63	58.82	58.78	-1.81%	68,300
Oct 14, 2024	59.51	59.93	59.43	59.90	59.86	0.86%	71,623
Oct 11, 2024	58.72	59.46	58.72	59.39	59.35	1.14%	47,580
Oct 10, 2024	58.46	58.88	58.24	58.72	58.68	-0.07%	83,187
Oct 9, 2024	58.16	58.96	58.13	58.76	58.72	0.86%	116,146
Oct 8, 2024	58.05	58.34	57.72	58.26	58.22	0.52%	84,528
Oct 7, 2024	57.98	58.09	57.61	57.96	57.92	-0.57%	97,443
Oct 4, 2024	58.30	58.36	57.75	58.29	58.25	1.43%	55,280
Oct 3, 2024	57.21	57.65	57.19	57.47	57.43	-0.23%	57,085
Oct 2, 2024	57.33	57.91	57.12	57.60	57.56	0.12%	67,946
Oct 1, 2024	58.31	58.47	57.07	57.53	57.49	-1.27%	72,713
Sep 30, 2024	58.06	58.36	57.70	58.27	58.23	-0.27%	49,442
Sep 27, 2024	58.97	58.99	58.26	58.43	58.39	-0.56%	60,381
Sep 26, 2024	58.93	58.93	57.91	58.76	58.72	1.75%	86,010
Sep 25, 2024	57.88	58.07	57.60	57.75	57.69	-0.21%	133,326
Sep 24, 2024	57.75	57.95	57.37	57.87	57.81	0.64%	66,858
Sep 23, 2024	57.35	57.52	57.18	57.50	57.45	0.74%	67,430
Sep 20, 2024	57.29	57.38	56.78	57.08	57.03	-0.97%	52,865
Sep 19, 2024	57.42	57.96	57.15	57.64	57.58	2.98%	87,486
Sep 18, 2024	56.35	57.10	55.95	55.97	55.92	-0.60%	81,940
Sep 17, 2024	56.44	56.73	55.95	56.31	56.26	0.52%	77,759
Sep 16, 2024	55.77	56.07	55.65	56.02	55.97	-0.07%	67,536
Sep 13, 2024	55.57	56.15	55.57	56.06	56.01	1.36%	54,583
Sep 12, 2024	55.05	55.53	54.77	55.31	55.26	0.40%	72,352
Sep 11, 2024	54.04	55.09	53.08	55.09	55.04	2.15%	132,720
Sep 10, 2024	53.97	53.98	53.26	53.93	53.88	0.09%	75,488
Sep 9, 2024	53.75	54.16	53.57	53.88	53.83	1.15%	142,499
Sep 6, 2024	54.56	54.62	53.16	53.27	53.22	-2.51%	119,517
Sep 5, 2024	54.73	55.04	54.26	54.64	54.59	-0.07%	110,851
Sep 4, 2024	54.55	55.23	54.51	54.68	54.63	-0.38%	146,055
Sep 3, 2024	56.63	56.63	54.73	54.89	54.84	-4.12%	179,873
Aug 30, 2024	57.10	57.26	56.47	57.25	57.20	1.33%	71,442
Aug 29, 2024	56.50	57.18	56.34	56.50	56.45	0.25%	60,843
Aug 28, 2024	56.79	56.79	55.83	56.36	56.31	-0.83%	107,785
Aug 27, 2024	56.37	56.96	56.36	56.83	56.78	0.19%	71,783
Aug 26, 2024	57.31	57.39	56.66	56.72	56.67	-1.17%	154,480
Aug 23, 2024	57.02	57.44	56.72	57.39	57.34	2.10%	74,202
Aug 22, 2024	57.29	57.29	56.14	56.21	56.16	-1.70%	175,895
Aug 21, 2024	56.53	57.21	56.53	57.18	57.13	1.44%	81,959