FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	71.72	71.97	71.37	71.69	71.69	-1.28%	97,224
Mar 5, 2026	72.61	72.83	71.99	72.62	72.62	-0.38%	59,362
Mar 4, 2026	72.64	73.12	72.33	72.90	72.90	0.61%	55,454
Mar 3, 2026	71.82	72.67	71.33	72.46	72.46	-0.64%	41,108
Mar 2, 2026	72.24	73.18	72.24	72.93	72.93	-0.37%	40,120
Feb 27, 2026	72.78	73.20	72.53	73.20	73.20	-0.52%	44,087
Feb 26, 2026	73.94	73.94	73.05	73.58	73.58	-0.51%	68,272
Feb 25, 2026	73.78	73.96	73.56	73.96	73.96	0.52%	24,552
Feb 24, 2026	73.02	73.71	73.02	73.58	73.58	0.56%	29,824
Feb 23, 2026	73.87	74.00	72.89	73.17	73.17	-1.12%	45,085
Feb 20, 2026	73.12	74.00	73.12	74.00	74.00	1.01%	31,289
Feb 19, 2026	73.42	73.53	73.07	73.26	73.26	-0.41%	52,019
Feb 18, 2026	73.26	73.87	73.26	73.56	73.56	0.77%	30,641
Feb 17, 2026	72.94	73.27	72.38	73.00	73.00	-0.08%	40,768
Feb 13, 2026	73.02	73.50	72.81	73.06	73.06	0.06%	33,842
Feb 12, 2026	74.36	74.57	73.01	73.01	73.01	-1.35%	69,425
Feb 11, 2026	74.48	74.64	73.98	74.01	74.01	0.09%	169,891
Feb 10, 2026	74.20	74.34	73.94	73.94	73.94	-0.03%	31,484
Feb 9, 2026	73.91	74.30	73.82	73.96	73.96	-0.05%	54,241
Feb 6, 2026	72.96	74.25	72.96	74.00	74.00	1.62%	30,441
Feb 5, 2026	73.17	73.17	72.52	72.82	72.82	-1.23%	42,247
Feb 4, 2026	73.85	74.19	73.38	73.73	73.73	0.16%	29,490
Feb 3, 2026	74.33	74.45	73.21	73.61	73.61	-1.06%	54,137
Feb 2, 2026	73.65	74.57	73.65	74.40	74.40	0.77%	34,921
Jan 30, 2026	73.87	74.11	73.56	73.83	73.83	-0.11%	34,844
Jan 29, 2026	74.22	74.22	73.15	73.91	73.91	-0.15%	64,852
Jan 28, 2026	74.05	74.16	73.88	74.02	74.02	0.18%	44,935
Jan 27, 2026	73.88	73.99	73.67	73.89	73.89	0.12%	66,358
Jan 26, 2026	73.53	73.87	73.48	73.80	73.80	0.49%	57,289
Jan 23, 2026	73.34	73.57	73.17	73.44	73.44	0.08%	40,849
Jan 22, 2026	73.23	73.60	72.76	73.38	73.38	0.78%	72,776
Jan 21, 2026	72.12	73.07	72.12	72.81	72.81	1.46%	56,435
Jan 20, 2026	72.21	72.55	71.76	71.76	71.76	-1.91%	67,693
Jan 16, 2026	73.56	73.56	73.12	73.16	73.16	-0.11%	27,009
Jan 15, 2026	73.50	73.59	73.24	73.24	73.24	0.11%	38,726
Jan 14, 2026	73.19	73.19	72.72	73.16	73.16	-0.25%	41,859
Jan 13, 2026	73.74	73.83	72.98	73.34	73.34	-0.60%	42,960
Jan 12, 2026	73.61	73.85	73.44	73.78	73.78	-0.23%	64,909
Jan 9, 2026	73.80	74.07	73.50	73.96	73.96	0.44%	40,438
Jan 8, 2026	73.47	73.81	73.47	73.63	73.63	0.30%	53,146
Jan 7, 2026	73.85	73.88	73.36	73.41	73.41	-0.35%	32,033
Jan 6, 2026	73.12	73.77	73.12	73.67	73.67	0.82%	37,041
Jan 5, 2026	72.85	73.28	72.85	73.07	73.07	0.71%	28,965
Jan 2, 2026	72.62	72.71	72.23	72.56	72.56	0.40%	32,451
Dec 31, 2025	72.91	72.91	72.27	72.27	72.27	-0.85%	26,663
Dec 30, 2025	72.91	73.02	72.79	72.89	72.89	0.02%	34,037
Dec 29, 2025	72.92	73.00	72.73	72.88	72.88	-0.35%	27,566
Dec 26, 2025	73.24	73.36	73.04	73.13	73.13	-0.11%	82,610
Dec 24, 2025	72.86	73.59	72.86	73.21	73.21	0.48%	38,001
Dec 23, 2025	72.63	72.93	72.63	72.86	72.86	0.23%	19,188