FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	68.57	68.90	68.25	68.61	68.61	0.12%	20,838
Sep 16, 2025	68.77	68.78	68.51	68.53	68.53	-0.22%	24,606
Sep 15, 2025	68.61	68.76	68.51	68.68	68.68	0.26%	26,153
Sep 12, 2025	68.38	68.97	68.37	68.50	68.50	0.15%	17,656
Sep 11, 2025	67.93	68.50	67.93	68.40	68.40	1.14%	28,660
Sep 10, 2025	67.91	67.91	67.44	67.63	67.63	-0.12%	34,284
Sep 9, 2025	67.60	67.86	67.46	67.71	67.71	0.28%	76,420
Sep 8, 2025	67.64	67.69	67.35	67.52	67.52	-0.03%	35,178
Sep 5, 2025	67.77	68.01	67.32	67.54	67.54	-0.24%	22,278
Sep 4, 2025	67.29	67.77	67.19	67.70	67.70	0.78%	21,466
Sep 3, 2025	67.17	67.28	66.96	67.18	67.18	0.47%	20,130
Sep 2, 2025	66.67	66.86	66.34	66.86	66.86	-0.62%	40,276
Aug 29, 2025	67.48	67.48	67.22	67.28	67.28	-0.55%	47,131
Aug 28, 2025	67.53	67.65	67.26	67.65	67.65	0.30%	12,814
Aug 27, 2025	67.13	67.53	67.13	67.45	67.45	0.37%	31,305
Aug 26, 2025	67.06	67.20	66.97	67.20	67.20	0.10%	23,529
Aug 25, 2025	67.28	67.30	67.14	67.14	67.14	-0.37%	18,217
Aug 22, 2025	66.32	67.42	66.32	67.39	67.39	2.03%	22,823
Aug 21, 2025	66.02	66.11	65.89	66.05	66.05	-0.24%	18,616
Aug 20, 2025	66.39	66.39	65.78	66.21	66.21	-0.41%	23,011
Aug 19, 2025	66.62	66.85	66.32	66.48	66.48	-0.28%	35,633
Aug 18, 2025	66.47	66.68	66.47	66.67	66.67	0.29%	52,544
Aug 15, 2025	66.85	66.86	66.44	66.48	66.48	-0.27%	18,700
Aug 14, 2025	66.38	66.66	66.38	66.66	66.66	-0.12%	15,165
Aug 13, 2025	66.36	66.74	66.35	66.74	66.74	0.98%	22,167
Aug 12, 2025	65.59	66.17	65.59	66.09	66.09	1.09%	18,927
Aug 11, 2025	65.57	65.68	65.35	65.38	65.38	-0.17%	23,086
Aug 8, 2025	65.08	65.64	65.08	65.49	65.49	0.88%	18,243
Aug 7, 2025	65.23	65.29	64.62	64.92	64.92	0.15%	64,849
Aug 6, 2025	64.40	64.90	64.38	64.82	64.82	0.72%	18,975
Aug 5, 2025	64.47	64.65	64.18	64.36	64.36	-0.17%	25,253
Aug 4, 2025	63.90	64.47	63.90	64.47	64.47	1.15%	18,060
Aug 1, 2025	64.19	64.20	63.43	63.74	63.74	-1.31%	20,944
Jul 31, 2025	65.46	65.46	64.52	64.58	64.58	-0.53%	15,891
Jul 30, 2025	65.24	65.29	64.72	64.93	64.93	-0.41%	28,116
Jul 29, 2025	65.44	65.50	65.10	65.20	65.20	-0.29%	26,601
Jul 28, 2025	65.37	65.50	65.18	65.39	65.39	-0.06%	26,324
Jul 25, 2025	65.17	65.50	65.15	65.43	65.43	0.39%	14,143
Jul 24, 2025	65.36	65.41	65.18	65.18	65.18	-0.15%	24,082
Jul 23, 2025	65.09	65.41	64.97	65.27	65.27	0.57%	20,845
Jul 22, 2025	64.56	64.95	64.56	64.90	64.90	0.53%	35,164
Jul 21, 2025	64.65	64.91	64.51	64.56	64.56	0.16%	26,516
Jul 18, 2025	64.73	64.73	64.36	64.46	64.46	-0.09%	16,199
Jul 17, 2025	64.26	64.57	64.17	64.52	64.52	0.39%	18,870
Jul 16, 2025	64.28	64.35	63.90	64.27	64.27	0.13%	17,972
Jul 15, 2025	64.77	64.77	64.19	64.19	64.19	-0.52%	21,459
Jul 14, 2025	64.46	64.58	64.26	64.52	64.52	-0.05%	23,409
Jul 11, 2025	64.52	64.67	64.37	64.55	64.55	-0.36%	17,054
Jul 10, 2025	64.59	64.94	64.43	64.78	64.78	0.50%	30,938
Jul 9, 2025	64.44	64.61	64.20	64.46	64.46	0.39%	18,406