FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	59.05	59.30	58.80	58.92	58.92	-0.69%	60,805
May 2, 2025	59.21	59.55	58.88	59.33	59.33	1.30%	55,596
May 1, 2025	58.80	59.09	58.56	58.57	58.57	0.84%	38,473
Apr 30, 2025	57.57	58.34	56.94	58.08	58.08	-0.29%	24,328
Apr 29, 2025	57.81	58.36	57.78	58.25	58.25	0.33%	27,281
Apr 28, 2025	58.09	58.20	57.43	58.06	58.06	0.38%	49,682
Apr 25, 2025	57.57	57.98	57.32	57.84	57.84	0.50%	25,069
Apr 24, 2025	56.63	57.66	56.63	57.55	57.55	2.06%	58,941
Apr 23, 2025	56.93	57.46	56.36	56.39	56.39	1.11%	52,873
Apr 22, 2025	55.06	55.89	55.06	55.77	55.77	2.57%	683,700
Apr 21, 2025	55.16	55.16	53.87	54.37	54.37	-2.12%	98,314
Apr 17, 2025	55.61	56.02	55.38	55.55	55.55	-0.07%	45,612
Apr 16, 2025	56.14	56.58	55.11	55.59	55.59	-1.96%	107,551
Apr 15, 2025	56.92	57.32	56.65	56.70	56.70	-0.58%	62,699
Apr 14, 2025	57.46	57.49	56.66	57.03	57.03	0.92%	99,761
Apr 11, 2025	55.30	56.58	55.00	56.51	56.51	2.11%	169,085
Apr 10, 2025	56.40	56.40	53.96	55.34	55.34	-4.32%	77,470
Apr 9, 2025	52.42	57.84	52.36	57.84	57.84	9.55%	494,882
Apr 8, 2025	55.51	55.63	52.03	52.80	52.80	-1.77%	394,047
Apr 7, 2025	52.10	55.67	51.58	53.75	53.75	-0.57%	316,877
Apr 4, 2025	55.63	55.71	54.00	54.06	54.06	-5.39%	75,256
Apr 3, 2025	58.06	58.21	57.14	57.14	57.14	-4.77%	70,317
Apr 2, 2025	59.15	60.27	59.14	60.00	60.00	0.47%	122,942
Apr 1, 2025	59.34	59.89	59.14	59.72	59.72	0.22%	103,881
Mar 31, 2025	58.51	59.74	58.39	59.59	59.59	0.62%	66,295
Mar 28, 2025	60.11	60.13	59.10	59.22	59.22	-1.89%	100,455
Mar 27, 2025	60.28	60.74	60.23	60.36	60.36	-0.30%	32,540
Mar 26, 2025	60.92	61.06	60.31	60.54	60.54	-0.74%	27,799
Mar 25, 2025	61.00	61.43	60.81	60.99	60.99	0.13%	31,524
Mar 24, 2025	60.48	61.03	60.44	60.91	60.91	1.72%	50,424
Mar 21, 2025	59.40	59.93	59.22	59.88	59.88	-0.63%	45,538
Mar 20, 2025	59.98	60.63	59.98	60.26	59.98	-0.26%	387,957
Mar 19, 2025	60.05	60.69	59.91	60.42	60.14	0.82%	118,569
Mar 18, 2025	60.04	60.12	59.64	59.93	59.65	-0.75%	136,180
Mar 17, 2025	59.99	60.58	59.94	60.38	60.10	0.65%	2,300,890
Mar 14, 2025	59.23	60.00	59.15	60.00	59.72	2.05%	55,145
Mar 13, 2025	59.41	59.50	58.56	58.79	58.52	-1.29%	72,254
Mar 12, 2025	59.91	59.95	59.02	59.56	59.29	0.20%	69,345
Mar 11, 2025	59.80	60.00	58.92	59.44	59.17	-0.82%	86,728
Mar 10, 2025	60.51	60.89	59.51	59.93	59.65	-2.52%	78,759
Mar 7, 2025	60.68	61.55	60.42	61.48	61.20	0.82%	55,612
Mar 6, 2025	60.97	61.46	60.60	60.98	60.70	-1.21%	49,236
Mar 5, 2025	60.97	61.84	60.56	61.73	61.45	1.16%	53,547
Mar 4, 2025	61.25	61.80	60.61	61.02	60.74	-1.29%	81,135
Mar 3, 2025	63.10	63.24	61.36	61.82	61.53	-1.55%	117,028
Feb 28, 2025	62.02	62.80	61.72	62.80	62.51	1.27%	63,969
Feb 27, 2025	62.91	63.05	62.00	62.01	61.72	-1.16%	42,229
Feb 26, 2025	63.06	63.28	62.44	62.74	62.45	-0.43%	42,449
Feb 25, 2025	63.19	63.23	62.56	63.01	62.72	-0.32%	30,879
Feb 24, 2025	63.52	63.67	63.17	63.22	62.92	-0.09%	117,851