FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	57.33	57.91	57.12	57.60	57.60	0.12%	67,946
Oct 1, 2024	58.31	58.47	57.07	57.53	57.53	-1.27%	72,713
Sep 30, 2024	58.06	58.36	57.70	58.27	58.27	-0.27%	49,442
Sep 27, 2024	58.97	58.99	58.26	58.43	58.43	-0.56%	60,381
Sep 26, 2024	58.93	58.93	57.91	58.76	58.76	1.75%	86,010
Sep 25, 2024	57.88	58.07	57.60	57.75	57.73	-0.21%	133,326
Sep 24, 2024	57.75	57.95	57.37	57.87	57.85	0.64%	66,858
Sep 23, 2024	57.35	57.52	57.18	57.50	57.48	0.74%	67,430
Sep 20, 2024	57.29	57.38	56.78	57.08	57.06	-0.97%	52,865
Sep 19, 2024	57.42	57.96	57.15	57.64	57.62	2.98%	87,486
Sep 18, 2024	56.35	57.10	55.95	55.97	55.95	-0.60%	81,940
Sep 17, 2024	56.44	56.73	55.95	56.31	56.29	0.52%	77,759
Sep 16, 2024	55.77	56.07	55.65	56.02	56.00	-0.07%	67,536
Sep 13, 2024	55.57	56.15	55.57	56.06	56.04	1.36%	54,583
Sep 12, 2024	55.05	55.53	54.77	55.31	55.29	0.40%	72,352
Sep 11, 2024	54.04	55.09	53.08	55.09	55.07	2.15%	132,720
Sep 10, 2024	53.97	53.98	53.26	53.93	53.91	0.09%	75,488
Sep 9, 2024	53.75	54.16	53.57	53.88	53.86	1.15%	142,499
Sep 6, 2024	54.56	54.62	53.16	53.27	53.25	-2.51%	119,517
Sep 5, 2024	54.73	55.04	54.26	54.64	54.62	-0.07%	110,851
Sep 4, 2024	54.55	55.23	54.51	54.68	54.66	-0.38%	146,055
Sep 3, 2024	56.63	56.63	54.73	54.89	54.87	-4.12%	179,873
Aug 30, 2024	57.10	57.26	56.47	57.25	57.23	1.33%	71,442
Aug 29, 2024	56.50	57.18	56.34	56.50	56.48	0.25%	60,843
Aug 28, 2024	56.79	56.79	55.83	56.36	56.34	-0.83%	107,785
Aug 27, 2024	56.37	56.96	56.36	56.83	56.81	0.19%	71,783
Aug 26, 2024	57.31	57.39	56.66	56.72	56.70	-1.17%	154,480
Aug 23, 2024	57.02	57.44	56.72	57.39	57.37	2.10%	74,202
Aug 22, 2024	57.29	57.29	56.14	56.21	56.19	-1.70%	175,895
Aug 21, 2024	56.53	57.21	56.53	57.18	57.16	1.44%	81,959
Aug 20, 2024	56.59	56.87	56.22	56.37	56.35	-0.76%	63,878
Aug 19, 2024	56.19	56.80	55.97	56.80	56.78	1.28%	94,920
Aug 16, 2024	55.78	56.24	55.78	56.08	56.06	-0.07%	54,430
Aug 15, 2024	55.37	56.15	55.35	56.12	56.10	3.12%	65,395
Aug 14, 2024	54.65	54.73	54.07	54.42	54.40	-0.33%	67,673
Aug 13, 2024	53.76	54.60	53.61	54.60	54.58	2.61%	88,863
Aug 12, 2024	53.51	53.67	53.00	53.21	53.19	-0.45%	88,044
Aug 9, 2024	53.16	53.65	52.94	53.45	53.43	0.30%	107,923
Aug 8, 2024	52.35	53.37	51.91	53.29	53.27	3.44%	99,862
Aug 7, 2024	53.13	53.27	51.33	51.52	51.50	-1.13%	87,324
Aug 6, 2024	51.84	52.96	51.52	52.11	52.09	1.48%	260,593
Aug 5, 2024	49.73	52.22	49.73	51.35	51.33	-2.54%	173,394
Aug 2, 2024	53.29	53.36	52.20	52.69	52.67	-4.10%	123,372
Aug 1, 2024	56.80	57.12	54.43	54.94	54.92	-3.46%	90,622
Jul 31, 2024	56.62	57.24	56.18	56.91	56.89	2.61%	121,398
Jul 30, 2024	56.31	56.44	55.04	55.46	55.44	-1.18%	150,648
Jul 29, 2024	56.35	56.64	55.93	56.12	56.10	0.34%	160,328
Jul 26, 2024	56.04	56.32	55.68	55.93	55.91	1.25%	62,590
Jul 25, 2024	55.39	56.39	54.71	55.24	55.22	-0.27%	286,840
Jul 24, 2024	56.96	56.96	55.39	55.39	55.37	-3.64%	140,113
Jul 23, 2024	57.48	57.93	57.30	57.48	57.46	-0.54%	350,846
Jul 22, 2024	57.19	57.80	56.90	57.79	57.77	2.01%	97,194
Jul 19, 2024	57.44	57.44	56.53	56.65	56.63	-0.93%	82,741
Jul 18, 2024	58.05	58.32	56.95	57.18	57.16	-0.97%	140,698
Jul 17, 2024	58.75	58.93	57.72	57.74	57.72	-3.48%	89,117
Jul 16, 2024	59.26	59.85	59.12	59.82	59.80	1.61%	189,123
Jul 15, 2024	58.90	59.40	58.71	58.87	58.85	0.36%	59,366
Jul 12, 2024	58.30	59.23	58.24	58.66	58.64	0.79%	74,348
Jul 11, 2024	58.81	58.94	58.02	58.20	58.18	-0.60%	113,708
Jul 10, 2024	58.16	58.55	57.93	58.55	58.53	1.02%	153,266
Jul 9, 2024	58.39	58.39	57.96	57.96	57.94	-0.53%	203,656
Jul 8, 2024	58.13	58.29	58.01	58.27	58.25	0.53%	81,438
Jul 5, 2024	57.92	58.00	57.66	57.96	57.94	0.42%	46,959
Jul 3, 2024	57.36	57.85	57.36	57.72	57.70	0.47%	68,554
Jul 2, 2024	57.05	57.45	56.90	57.45	57.43	0.84%	87,013
Jul 1, 2024	57.32	57.37	56.63	56.97	56.95	-0.52%	64,478
Jun 28, 2024	57.25	57.85	57.06	57.27	57.25	0.20%	55,259
Jun 27, 2024	57.00	57.15	56.80	57.15	57.13	0.53%	65,242
Jun 26, 2024	56.91	56.95	56.67	56.85	56.81	-0.25%	59,438
Jun 25, 2024	57.07	57.07	56.61	56.99	56.95	0.64%	69,175
Jun 24, 2024	57.22	57.34	56.63	56.63	56.59	-1.19%	76,002
Jun 21, 2024	57.31	57.32	56.77	57.31	57.27	0.10%	47,634
Jun 20, 2024	57.97	57.97	57.07	57.25	57.21	-0.93%	206,505
Jun 18, 2024	57.46	57.87	57.46	57.79	57.75	0.33%	74,110
Jun 17, 2024	56.85	57.60	56.62	57.60	57.56	1.18%	92,205
Jun 14, 2024	56.71	56.93	56.41	56.93	56.89	-0.49%	119,004
Jun 13, 2024	57.34	57.49	56.90	57.21	57.17	-0.23%	80,363
Jun 12, 2024	57.17	57.98	57.03	57.34	57.30	1.68%	169,852
Jun 11, 2024	56.20	56.39	55.76	56.39	56.35	-0.05%	85,726
Jun 10, 2024	55.73	56.45	55.73	56.42	56.38	1.04%	67,242
Jun 7, 2024	55.82	56.24	55.78	55.84	55.81	-0.50%	63,853
Jun 6, 2024	56.29	56.37	56.08	56.12	56.09	-0.39%	95,493
Jun 5, 2024	55.60	56.34	55.38	56.34	56.30	2.14%	309,240
Jun 4, 2024	55.28	55.58	54.96	55.16	55.13	-0.77%	96,838
Jun 3, 2024	55.97	56.08	54.95	55.59	55.56	0.14%	62,734
May 31, 2024	55.61	55.72	54.54	55.51	55.48	-0.02%	177,795
May 30, 2024	55.79	55.84	55.34	55.52	55.49	-0.89%	76,894
May 29, 2024	56.01	56.18	55.87	56.02	55.99	-0.95%	99,927
May 28, 2024	56.82	57.00	56.28	56.56	56.52	-0.25%	83,502
May 24, 2024	56.42	56.86	56.34	56.70	56.66	0.93%	78,406
May 23, 2024	57.29	57.29	55.92	56.18	56.15	-0.95%	102,086
May 22, 2024	56.87	56.95	56.41	56.72	56.68	-0.14%	196,135
May 21, 2024	56.79	56.80	56.53	56.80	56.76	-0.40%	59,472
May 20, 2024	56.55	57.13	56.55	57.03	56.99	0.85%	98,995
May 17, 2024	56.58	56.72	56.26	56.55	56.51	-0.05%	78,874
May 16, 2024	56.91	56.97	56.58	56.58	56.54	-0.68%	98,943
May 15, 2024	56.54	56.97	56.35	56.97	56.93	1.51%	153,162
May 14, 2024	55.82	56.15	55.82	56.12	56.09	0.75%	96,173
May 13, 2024	55.82	55.91	55.58	55.70	55.67	0.29%	94,900
May 10, 2024	55.75	56.00	55.39	55.54	55.51	0.23%	104,863