FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	73.95	73.95	73.48	73.61	73.61	-0.46%	48,599
Oct 7, 2026	74.43	74.43	73.92	73.95	73.95	-0.66%	60,471
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%	63,383
Oct 2, 2026	74.09	74.27	73.97	74.10	74.10	0.45%	65,400
Oct 1, 2026	73.33	74.01	73.33	73.77	73.77	0.51%	242,038
Sep 30, 2026	73.78	74.32	73.40	73.40	73.40	-0.54%	57,572
Sep 29, 2026	73.58	73.92	73.32	73.79	73.79	-0.16%	45,328
Sep 28, 2026	73.76	74.17	73.68	73.91	73.91	-0.57%	55,442
Sep 25, 2026	74.22	74.75	73.92	74.33	74.33	0.51%	29,507
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
Aug 26, 2026	73.32	73.93	73.32	73.81	73.81	-0.01%	33,409
Aug 25, 2026	73.49	73.93	73.46	73.82	73.82	0.76%	65,534
Aug 24, 2026	73.50	73.50	72.87	73.26	73.26	-0.94%	40,133
Aug 21, 2026	73.86	74.17	73.69	73.96	73.96	1.00%	76,252
Aug 20, 2026	73.18	73.80	73.18	73.23	73.23	-1.04%	35,109
Aug 19, 2026	73.70	74.19	73.59	74.00	74.00	1.34%	52,087
Aug 18, 2026	73.09	73.51	72.93	73.02	73.02	-1.15%	52,321
Aug 17, 2026	73.56	74.18	73.49	73.87	73.87	0.42%	24,605
Aug 14, 2026	73.82	73.82	73.26	73.56	73.56	-0.35%	42,215
Aug 13, 2026	73.50	73.89	73.50	73.82	73.82	0.86%	63,656
Aug 12, 2026	73.10	73.40	72.97	73.19	73.19	0.52%	72,712
Aug 11, 2026	73.05	73.06	72.67	72.81	72.81	0.16%	46,935
Aug 10, 2026	72.36	72.93	72.36	72.69	72.69	0.16%	73,339
Aug 7, 2026	72.01	72.58	72.01	72.58	72.58	1.90%	52,438
Aug 6, 2026	71.02	71.68	71.02	71.23	71.23	-0.67%	136,524
Aug 5, 2026	72.18	72.66	71.70	71.71	71.71	-0.52%	66,343
Aug 4, 2026	70.64	72.15	70.64	72.09	72.09	2.94%	64,255
Aug 3, 2026	69.42	70.25	69.36	70.03	70.03	0.74%	57,168
Jul 31, 2026	70.37	70.91	68.73	69.52	69.52	-0.50%	33,218
Jul 30, 2026	69.08	69.89	68.79	69.87	69.87	1.70%	41,165