FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	72.47	72.83	72.47	72.70	72.70	0.73%	52,383
Dec 19, 2025	71.84	72.35	71.84	72.17	72.17	0.19%	31,687
Dec 18, 2025	72.14	72.49	71.92	72.03	71.65	0.74%	32,813
Dec 17, 2025	72.08	72.20	71.45	71.50	71.13	-0.71%	18,570
Dec 16, 2025	72.16	72.20	71.59	72.01	71.63	-0.44%	34,279
Dec 15, 2025	72.66	72.66	72.16	72.33	71.95	0.12%	15,776
Dec 12, 2025	72.72	72.77	71.90	72.24	71.86	-0.58%	43,187
Dec 11, 2025	72.18	72.66	71.95	72.66	72.28	0.55%	27,677
Dec 10, 2025	71.47	72.30	71.43	72.26	71.88	1.11%	151,654
Dec 9, 2025	71.47	71.75	71.44	71.46	71.09	-0.01%	135,991
Dec 8, 2025	71.80	71.80	71.27	71.47	71.10	-0.42%	29,706
Dec 5, 2025	71.72	71.97	71.68	71.77	71.39	0.22%	36,728
Dec 4, 2025	71.71	71.71	71.29	71.61	71.24	0.03%	31,389
Dec 3, 2025	71.15	71.67	71.15	71.59	71.22	0.58%	21,914
Dec 2, 2025	71.12	71.43	71.03	71.18	70.81	0.24%	23,723
Dec 1, 2025	70.97	71.39	70.97	71.01	70.64	-0.34%	44,193
Nov 28, 2025	71.15	71.30	71.03	71.25	70.88	0.45%	10,511
Nov 26, 2025	70.81	71.24	70.81	70.93	70.56	0.34%	111,158
Nov 25, 2025	69.88	71.04	69.88	70.69	70.32	1.09%	22,707
Nov 24, 2025	69.53	70.00	69.31	69.93	69.56	1.20%	26,767
Nov 21, 2025	68.24	69.59	68.22	69.10	68.74	1.59%	24,450
Nov 20, 2025	69.99	70.14	68.02	68.02	67.66	-1.48%	13,354
Nov 19, 2025	68.90	69.47	68.71	69.04	68.68	0.04%	48,396
Nov 18, 2025	69.09	69.33	68.38	69.01	68.65	-0.63%	121,011
Nov 17, 2025	70.08	70.31	69.15	69.45	69.09	-1.16%	19,604
Nov 14, 2025	69.69	70.67	69.67	70.26	69.90	-0.24%	22,929
Nov 13, 2025	71.10	71.24	70.23	70.43	70.06	-1.30%	34,702
Nov 12, 2025	71.24	71.44	71.08	71.36	70.99	0.51%	45,226
Nov 11, 2025	70.67	71.16	70.59	71.00	70.63	0.28%	23,130