FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	61.40	61.40	61.02	61.31	61.31	0.15%	264,465
Oct 23, 2024	61.63	61.66	60.89	61.22	61.22	-0.97%	33,531
Oct 22, 2024	61.46	61.93	61.46	61.82	61.82	0.05%	27,108
Oct 21, 2024	61.89	61.94	61.55	61.79	61.79	-0.29%	44,223
Oct 18, 2024	62.01	62.05	61.79	61.97	61.97	-0.02%	24,895
Oct 17, 2024	62.17	62.17	61.90	61.98	61.98	0.08%	23,242
Oct 16, 2024	61.55	62.00	61.55	61.93	61.93	0.62%	19,553
Oct 15, 2024	61.94	61.94	61.45	61.55	61.55	-0.64%	35,804
Oct 14, 2024	61.66	62.00	61.66	61.95	61.95	0.70%	29,046
Oct 11, 2024	61.12	61.59	61.12	61.52	61.52	0.82%	20,250
Oct 10, 2024	60.90	61.12	60.82	61.02	61.02	-0.07%	54,697
Oct 9, 2024	60.64	61.08	60.51	61.06	61.06	0.64%	46,224
Oct 8, 2024	60.49	60.70	60.33	60.67	60.67	0.63%	122,089
Oct 7, 2024	60.68	60.69	60.19	60.29	60.29	-0.79%	50,291
Oct 4, 2024	60.65	60.80	60.37	60.77	60.77	0.90%	60,269
Oct 3, 2024	60.00	60.27	59.91	60.23	60.23	0.07%	55,163
Oct 2, 2024	60.09	60.31	59.93	60.19	60.19	-0.01%	74,965
Oct 1, 2024	60.63	60.63	59.92	60.20	60.20	-0.66%	450,899
Sep 30, 2024	60.35	60.70	60.11	60.60	60.60	0.38%	75,270
Sep 27, 2024	60.52	60.77	60.37	60.37	60.37	-0.05%	31,715
Sep 26, 2024	60.42	60.45	60.15	60.40	60.40	0.77%	67,646
Sep 25, 2024	60.10	60.12	59.82	59.94	59.94	-0.18%	47,362
Sep 24, 2024	59.94	60.05	59.72	60.05	60.05	0.23%	37,613
Sep 23, 2024	59.88	59.94	59.71	59.91	59.91	0.33%	40,447
Sep 20, 2024	59.76	59.89	59.57	59.71	59.71	-0.85%	16,976
Sep 19, 2024	60.11	60.37	59.91	60.22	59.97	1.58%	37,119
Sep 18, 2024	59.45	59.76	59.24	59.29	59.04	-0.14%	30,766
Sep 17, 2024	59.57	59.72	59.19	59.37	59.13	0.27%	36,590
Sep 16, 2024	59.01	59.24	58.97	59.21	58.97	0.12%	26,894
Sep 13, 2024	58.82	59.17	58.82	59.14	58.90	0.78%	28,313
Sep 12, 2024	58.25	58.73	58.02	58.68	58.44	0.68%	41,361
Sep 11, 2024	57.73	58.29	56.85	58.29	58.04	0.86%	26,512
Sep 10, 2024	57.84	57.84	57.22	57.79	57.55	0.12%	19,100
Sep 9, 2024	57.59	57.87	57.41	57.72	57.48	0.91%	29,548
Sep 6, 2024	58.12	58.27	57.14	57.20	56.96	-1.37%	28,404
Sep 5, 2024	58.30	58.55	57.86	57.99	57.75	-0.53%	42,561
Sep 4, 2024	58.34	58.68	58.18	58.30	58.06	-0.36%	32,128
Sep 3, 2024	59.31	59.31	58.32	58.51	58.27	-1.86%	43,161
Aug 30, 2024	59.28	59.82	59.06	59.62	59.37	0.79%	39,324
Aug 29, 2024	59.35	59.60	59.06	59.15	58.91	0.08%	44,137
Aug 28, 2024	59.34	59.38	58.77	59.10	58.86	-0.42%	40,043
Aug 27, 2024	59.22	59.43	59.17	59.35	59.11	-0.08%	36,327
Aug 26, 2024	59.56	59.62	59.26	59.40	59.16	-0.11%	67,217
Aug 23, 2024	58.92	59.47	58.92	59.47	59.22	1.42%	47,880
Aug 22, 2024	59.13	59.21	58.55	58.63	58.39	-0.61%	80,238
Aug 21, 2024	58.96	59.10	58.73	58.99	58.75	0.35%	56,651
Aug 20, 2024	58.87	58.96	58.71	58.79	58.54	-0.36%	36,000
Aug 19, 2024	58.43	59.00	58.43	59.00	58.76	0.98%	46,451
Aug 16, 2024	58.09	58.50	58.09	58.43	58.19	0.31%	57,657
Aug 15, 2024	57.95	58.34	57.95	58.25	58.01	1.41%	58,428
Aug 14, 2024	57.28	57.48	57.15	57.44	57.20	0.25%	35,561
Aug 13, 2024	56.82	57.32	56.81	57.30	57.06	1.38%	31,307
Aug 12, 2024	56.91	56.91	56.47	56.52	56.29	-0.54%	38,208
Aug 9, 2024	56.50	56.90	56.48	56.83	56.59	0.47%	54,293
Aug 8, 2024	55.93	56.56	55.91	56.56	56.33	1.98%	41,709
Aug 7, 2024	56.47	56.63	55.46	55.46	55.23	-0.34%	161,980
Aug 6, 2024	55.44	56.33	55.33	55.65	55.42	0.69%	86,483
Aug 5, 2024	54.80	55.86	54.75	55.27	55.04	-2.88%	102,372
Aug 2, 2024	57.49	57.49	56.60	56.91	56.68	-2.17%	265,707
Aug 1, 2024	59.09	59.16	57.82	58.17	57.93	-1.22%	58,117
Jul 31, 2024	58.95	59.18	58.78	58.89	58.65	0.22%	81,394
Jul 30, 2024	58.72	58.86	58.39	58.76	58.52	0.24%	31,156
Jul 29, 2024	58.81	58.81	58.41	58.62	58.38	0.21%	28,448
Jul 26, 2024	58.12	58.76	58.06	58.50	58.26	1.30%	30,101
Jul 25, 2024	57.92	58.55	57.74	57.75	57.51	-0.19%	48,805
Jul 24, 2024	58.38	58.45	57.86	57.86	57.62	-1.57%	36,979
Jul 23, 2024	58.83	58.94	58.75	58.78	58.54	-0.24%	242,992
Jul 22, 2024	58.86	58.98	58.61	58.92	58.68	0.59%	33,561
Jul 19, 2024	58.86	58.89	58.57	58.58	58.34	-0.71%	20,300
Jul 18, 2024	59.62	59.78	58.83	59.00	58.76	-0.89%	56,440
Jul 17, 2024	59.39	59.68	59.39	59.53	59.28	-0.65%	73,024
Jul 16, 2024	59.48	59.94	59.48	59.92	59.67	1.22%	96,816
Jul 15, 2024	59.14	59.42	59.10	59.20	58.96	0.59%	29,945
Jul 12, 2024	58.59	59.20	58.59	58.85	58.61	0.27%	44,735
Jul 11, 2024	58.72	58.88	58.48	58.69	58.45	-0.03%	41,636
Jul 10, 2024	58.30	58.71	58.21	58.71	58.47	0.89%	24,740
Jul 9, 2024	58.28	58.35	58.09	58.19	57.95	-0.14%	39,822
Jul 8, 2024	58.30	58.34	58.08	58.27	58.03	0.10%	42,182
Jul 5, 2024	57.96	58.22	57.92	58.21	57.97	0.49%	16,391
Jul 3, 2024	57.96	58.03	57.84	57.93	57.69	-0.05%	32,176
Jul 2, 2024	57.57	57.96	57.51	57.96	57.72	0.47%	34,587
Jul 1, 2024	57.73	57.81	57.50	57.69	57.45	0.18%	34,821
Jun 28, 2024	57.72	58.00	57.50	57.58	57.35	0.09%	21,561
Jun 27, 2024	57.53	57.58	57.39	57.53	57.29	-0.05%	21,015
Jun 26, 2024	57.25	57.56	57.25	57.56	57.32	0.20%	34,122
Jun 25, 2024	57.47	57.52	57.25	57.44	57.20	-0.11%	48,144
Jun 24, 2024	57.35	57.81	57.35	57.50	57.27	0.27%	47,667
Jun 21, 2024	57.33	57.37	57.18	57.35	57.11	-0.31%	27,707
Jun 20, 2024	57.44	57.56	57.36	57.53	57.05	0.42%	36,271
Jun 18, 2024	57.34	57.51	57.20	57.29	56.81	-	30,179
Jun 17, 2024	56.72	57.38	56.70	57.29	56.81	0.70%	39,659
Jun 14, 2024	56.81	56.91	56.62	56.89	56.41	-0.40%	30,163
Jun 13, 2024	57.25	57.25	56.82	57.12	56.64	-0.38%	42,025
Jun 12, 2024	57.54	57.57	57.22	57.34	56.85	0.55%	23,528
Jun 11, 2024	56.79	57.03	56.54	57.02	56.54	0.26%	80,695
Jun 10, 2024	56.62	56.93	56.62	56.87	56.39	0.32%	66,138
Jun 7, 2024	56.69	56.93	56.63	56.69	56.21	-0.09%	25,294
Jun 6, 2024	56.61	56.87	56.57	56.74	56.26	0.12%	43,465
Jun 5, 2024	56.59	56.68	56.26	56.67	56.19	0.80%	31,867
Jun 4, 2024	56.12	56.34	55.99	56.22	55.75	-0.21%	28,317