FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	63.07	63.14	62.78	63.06	63.06	1.08%	34,025
Jan 16, 2025	62.72	62.72	62.29	62.39	62.39	-0.53%	30,469
Jan 15, 2025	62.44	62.82	62.36	62.72	62.72	1.69%	31,857
Jan 14, 2025	61.80	61.80	61.17	61.68	61.68	0.31%	37,521
Jan 13, 2025	60.83	61.49	60.83	61.49	61.49	0.34%	102,707
Jan 10, 2025	61.83	61.83	61.17	61.28	61.28	-1.30%	48,333
Jan 8, 2025	62.14	62.14	61.69	62.08	62.08	-	34,220
Jan 7, 2025	62.95	62.95	61.96	62.08	62.08	-0.97%	27,336
Jan 6, 2025	62.54	63.23	62.54	62.69	62.69	0.95%	61,315
Jan 3, 2025	61.76	62.18	61.73	62.10	62.10	1.07%	59,212
Jan 2, 2025	61.87	62.10	61.10	61.44	61.44	-0.13%	70,737
Dec 31, 2024	61.87	61.99	61.40	61.52	61.52	-0.51%	41,695
Dec 30, 2024	61.60	62.04	61.32	61.84	61.84	-0.73%	49,719
Dec 27, 2024	62.56	62.62	61.89	62.29	62.29	-1.03%	36,674
Dec 26, 2024	62.57	63.01	62.57	62.94	62.94	0.25%	45,097
Dec 24, 2024	62.33	62.85	62.33	62.79	62.79	0.72%	22,740
Dec 23, 2024	61.88	62.39	61.68	62.34	62.34	0.82%	180,976
Dec 20, 2024	61.00	62.35	60.91	61.83	61.83	0.53%	47,682
Dec 19, 2024	61.92	62.04	61.51	61.51	61.27	-0.10%	50,601
Dec 18, 2024	63.23	63.45	61.51	61.57	61.33	-2.38%	31,383
Dec 17, 2024	62.99	63.14	62.90	63.07	62.83	-0.39%	43,389
Dec 16, 2024	63.42	63.53	63.30	63.32	63.07	-0.12%	75,903
Dec 13, 2024	63.72	63.75	63.31	63.39	63.15	-0.49%	64,083
Dec 12, 2024	63.97	63.98	63.70	63.70	63.46	-0.51%	45,472
Dec 11, 2024	63.99	64.15	63.94	64.03	63.78	0.53%	39,226
Dec 10, 2024	64.14	64.14	63.69	63.69	63.45	-0.43%	40,888
Dec 9, 2024	64.25	64.32	63.97	63.97	63.72	-0.45%	58,048
Dec 6, 2024	64.41	64.48	64.16	64.25	64.01	-0.07%	28,280
Dec 5, 2024	64.37	64.49	64.30	64.30	64.05	-0.15%	34,977
Dec 4, 2024	64.23	64.42	64.04	64.39	64.14	0.42%	26,159
Dec 3, 2024	64.24	64.24	63.95	64.12	63.87	-0.09%	39,123
Dec 2, 2024	64.14	64.26	64.05	64.18	63.93	0.03%	39,725
Nov 29, 2024	63.92	64.27	63.92	64.16	63.91	0.45%	14,493
Nov 27, 2024	63.96	63.97	63.72	63.87	63.63	-0.13%	225,207
Nov 26, 2024	63.83	63.96	63.61	63.95	63.71	0.41%	34,841
Nov 25, 2024	63.66	63.98	63.58	63.69	63.45	0.68%	34,945
Nov 22, 2024	63.05	63.36	63.05	63.26	63.02	0.36%	54,566
Nov 21, 2024	62.90	63.19	62.47	63.03	62.79	0.82%	41,313
Nov 20, 2024	62.65	62.65	62.10	62.52	62.28	-0.29%	183,947
Nov 19, 2024	62.15	62.73	62.12	62.70	62.46	0.26%	194,952
Nov 18, 2024	62.24	62.61	62.24	62.54	62.30	0.27%	38,994
Nov 15, 2024	62.76	62.76	62.17	62.37	62.13	-1.16%	139,064
Nov 14, 2024	63.35	63.35	62.99	63.10	62.86	-0.30%	17,127
Nov 13, 2024	63.31	63.45	63.08	63.29	63.05	0.03%	38,548
Nov 12, 2024	63.54	63.56	63.07	63.27	63.03	-0.46%	36,746
Nov 11, 2024	63.49	63.65	63.41	63.56	63.32	0.24%	86,450
Nov 8, 2024	63.47	63.50	63.33	63.41	63.17	0.13%	30,419
Nov 7, 2024	63.26	63.54	63.26	63.33	63.09	0.31%	28,055
Nov 6, 2024	62.68	63.46	62.58	63.14	62.89	3.09%	34,537
Nov 5, 2024	60.58	61.24	60.58	61.24	61.01	1.09%	40,383
Nov 4, 2024	60.67	60.84	60.45	60.58	60.35	-0.25%	71,894
Nov 1, 2024	60.72	61.09	60.62	60.73	60.50	0.46%	637,712
Oct 31, 2024	61.15	61.15	60.45	60.45	60.22	-1.72%	41,693
Oct 30, 2024	61.49	61.80	61.40	61.51	61.27	0.07%	73,776
Oct 29, 2024	61.46	61.63	61.25	61.47	61.23	-0.16%	72,229
Oct 28, 2024	61.53	61.66	61.51	61.57	61.33	0.54%	114,946
Oct 25, 2024	61.51	61.85	61.20	61.24	61.01	-0.11%	216,491
Oct 24, 2024	61.40	61.40	61.02	61.31	61.08	0.15%	264,465
Oct 23, 2024	61.63	61.66	60.89	61.22	60.99	-0.97%	33,531
Oct 22, 2024	61.46	61.93	61.46	61.82	61.58	0.05%	27,108
Oct 21, 2024	61.89	61.94	61.55	61.79	61.55	-0.29%	44,223
Oct 18, 2024	62.01	62.05	61.79	61.97	61.73	-0.02%	24,895
Oct 17, 2024	62.17	62.17	61.90	61.98	61.74	0.08%	23,242
Oct 16, 2024	61.55	62.00	61.55	61.93	61.69	0.62%	19,553
Oct 15, 2024	61.94	61.94	61.45	61.55	61.31	-0.64%	35,804
Oct 14, 2024	61.66	62.00	61.66	61.95	61.71	0.70%	29,046
Oct 11, 2024	61.12	61.59	61.12	61.52	61.28	0.82%	20,250
Oct 10, 2024	60.90	61.12	60.82	61.02	60.79	-0.07%	54,697
Oct 9, 2024	60.64	61.08	60.51	61.06	60.83	0.64%	46,224
Oct 8, 2024	60.49	60.70	60.33	60.67	60.44	0.63%	122,089
Oct 7, 2024	60.68	60.69	60.19	60.29	60.06	-0.79%	50,291
Oct 4, 2024	60.65	60.80	60.37	60.77	60.54	0.90%	60,269
Oct 3, 2024	60.00	60.27	59.91	60.23	60.00	0.07%	55,163
Oct 2, 2024	60.09	60.31	59.93	60.19	59.96	-0.01%	74,965
Oct 1, 2024	60.63	60.63	59.92	60.20	59.97	-0.66%	450,899
Sep 30, 2024	60.35	60.70	60.11	60.60	60.37	0.38%	75,270
Sep 27, 2024	60.52	60.77	60.37	60.37	60.14	-0.05%	31,715
Sep 26, 2024	60.42	60.45	60.15	60.40	60.17	0.77%	67,646
Sep 25, 2024	60.10	60.12	59.82	59.94	59.71	-0.18%	47,362
Sep 24, 2024	59.94	60.05	59.72	60.05	59.82	0.23%	37,613
Sep 23, 2024	59.88	59.94	59.71	59.91	59.68	0.33%	40,447
Sep 20, 2024	59.76	59.89	59.57	59.71	59.48	-0.85%	16,976
Sep 19, 2024	60.11	60.37	59.91	60.22	59.74	1.58%	37,119
Sep 18, 2024	59.45	59.76	59.24	59.29	58.81	-0.14%	30,766
Sep 17, 2024	59.57	59.72	59.19	59.37	58.90	0.27%	36,590
Sep 16, 2024	59.01	59.24	58.97	59.21	58.74	0.12%	26,894
Sep 13, 2024	58.82	59.17	58.82	59.14	58.67	0.78%	28,313
Sep 12, 2024	58.25	58.73	58.02	58.68	58.21	0.68%	41,361
Sep 11, 2024	57.73	58.29	56.85	58.29	57.82	0.86%	26,512
Sep 10, 2024	57.84	57.84	57.22	57.79	57.33	0.12%	19,100
Sep 9, 2024	57.59	57.87	57.41	57.72	57.26	0.91%	29,548
Sep 6, 2024	58.12	58.27	57.14	57.20	56.75	-1.37%	28,404
Sep 5, 2024	58.30	58.55	57.86	57.99	57.53	-0.53%	42,561
Sep 4, 2024	58.34	58.68	58.18	58.30	57.84	-0.36%	32,128
Sep 3, 2024	59.31	59.31	58.32	58.51	58.05	-1.86%	43,161
Aug 30, 2024	59.28	59.82	59.06	59.62	59.15	0.79%	39,324
Aug 29, 2024	59.35	59.60	59.06	59.15	58.68	0.08%	44,137
Aug 28, 2024	59.34	59.38	58.77	59.10	58.63	-0.42%	40,043
Aug 27, 2024	59.22	59.43	59.17	59.35	58.88	-0.08%	36,327
Aug 26, 2024	59.56	59.62	59.26	59.40	58.93	-0.11%	67,217