FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	81.94	83.00	81.94	82.68	82.68	0.94%	20,332
Oct 14, 2026	82.14	82.50	81.73	81.91	81.91	-0.72%	26,587
Oct 13, 2026	82.58	82.65	82.37	82.51	82.50	0.14%	22,052
Oct 12, 2026	82.47	82.60	82.33	82.39	82.39	0.09%	21,836
Oct 9, 2026	82.19	82.43	82.18	82.32	82.32	0.23%	19,948
Oct 8, 2026	81.95	82.17	81.76	82.13	82.13	-0.01%	31,003
Oct 7, 2026	81.92	82.24	81.79	82.14	82.14	-0.15%	52,555
Oct 6, 2026	82.15	82.53	82.15	82.26	82.26	0.61%	67,359
Oct 5, 2026	81.40	82.08	81.40	81.76	81.76	0.36%	30,803
Oct 2, 2026	81.61	81.82	81.35	81.47	81.47	0.48%	47,058
Oct 1, 2026	81.10	81.32	80.73	81.08	81.08	0.40%	36,959
Sep 30, 2026	81.15	81.62	80.76	80.76	80.76	-0.37%	40,448
Sep 29, 2026	81.44	81.44	80.83	81.06	81.06	-0.15%	46,964
Sep 28, 2026	81.74	81.74	81.16	81.18	81.18	-0.96%	51,891
Sep 25, 2026	81.57	81.99	81.39	81.96	81.96	0.59%	25,444
Sep 24, 2026	81.36	81.66	81.16	81.48	81.48	-0.13%	42,089
Sep 23, 2026	82.46	82.46	81.59	81.59	81.59	-1.19%	76,326
Sep 22, 2026	82.83	82.86	82.51	82.57	82.57	0.01%	32,952
Sep 21, 2026	82.23	82.78	82.07	82.56	82.56	0.90%	84,479
Sep 18, 2026	82.10	82.10	81.50	81.82	81.82	-0.20%	14,614
Sep 17, 2026	82.11	82.29	81.94	82.24	81.99	1.16%	38,374
Sep 16, 2026	81.93	82.09	80.89	81.30	81.05	-0.72%	22,705
Sep 15, 2026	82.26	82.26	81.81	81.89	81.64	-0.52%	24,205
Sep 14, 2026	82.11	82.49	81.96	82.32	82.06	-	27,549
Sep 11, 2026	82.27	82.51	82.24	82.32	82.07	0.82%	20,560
Sep 10, 2026	81.51	81.70	81.33	81.65	81.40	-0.33%	29,091
Sep 9, 2026	82.16	82.16	81.67	81.92	81.67	-0.43%	17,867
Sep 8, 2026	82.89	82.89	82.24	82.27	82.02	-0.91%	23,251
Sep 4, 2026	83.32	83.49	82.98	83.03	82.77	-0.56%	61,199
Sep 3, 2026	83.09	83.71	82.98	83.50	83.24	0.86%	27,551
Sep 2, 2026	82.27	82.90	82.27	82.79	82.53	0.72%	54,349
Sep 1, 2026	82.01	82.46	81.89	82.20	81.95	-0.35%	28,307
Aug 31, 2026	82.60	82.60	82.24	82.49	82.24	-0.22%	48,949
Aug 28, 2026	82.92	83.14	82.59	82.67	82.41	-0.16%	25,891
Aug 27, 2026	82.38	82.94	82.38	82.80	82.55	0.61%	42,019
Aug 26, 2026	82.36	82.56	82.20	82.30	82.05	-0.19%	25,609
Aug 25, 2026	82.61	82.61	82.27	82.46	82.21	0.01%	33,713
Aug 24, 2026	82.54	82.61	82.38	82.46	82.20	-0.14%	37,015
Aug 21, 2026	82.62	82.97	82.54	82.57	82.31	0.38%	33,255
Aug 20, 2026	82.53	82.88	82.19	82.26	82.01	-0.78%	339,953
Aug 19, 2026	82.93	83.25	82.90	82.90	82.65	0.56%	25,818
Aug 18, 2026	82.46	82.64	82.45	82.45	82.19	-0.24%	21,434
Aug 17, 2026	83.20	83.20	82.64	82.64	82.39	-0.68%	34,820
Aug 14, 2026	83.53	83.57	83.17	83.21	82.95	-0.24%	20,332
Aug 13, 2026	83.14	83.52	83.05	83.41	83.15	0.79%	21,243
Aug 12, 2026	83.17	83.17	82.64	82.76	82.50	-0.02%	29,113
Aug 11, 2026	83.42	83.42	82.70	82.78	82.52	-0.49%	58,534
Aug 10, 2026	83.22	83.39	83.11	83.19	82.93	-0.19%	41,805
Aug 7, 2026	82.98	83.42	82.94	83.35	83.09	0.79%	138,760
Aug 6, 2026	82.95	83.07	82.58	82.70	82.44	-0.16%	22,504