FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	82.36	82.56	82.20	82.30	82.30	-0.19%	25,598
Aug 25, 2026	82.61	82.61	82.27	82.46	82.46	0.01%	33,712
Aug 24, 2026	82.54	82.61	82.38	82.46	82.45	-0.14%	37,014
Aug 21, 2026	82.62	82.97	82.54	82.57	82.57	0.38%	33,254
Aug 20, 2026	82.53	82.88	82.19	82.26	82.26	-0.78%	339,951
Aug 19, 2026	82.93	83.25	82.90	82.90	82.90	0.56%	25,817
Aug 18, 2026	82.46	82.64	82.45	82.45	82.44	-0.24%	21,434
Aug 17, 2026	83.20	83.20	82.64	82.64	82.64	-0.68%	34,819
Aug 14, 2026	83.53	83.57	83.17	83.21	83.21	-0.24%	20,330
Aug 13, 2026	83.14	83.52	83.05	83.41	83.41	0.79%	21,243
Aug 12, 2026	83.17	83.17	82.64	82.76	82.76	-0.02%	29,112
Aug 11, 2026	83.42	83.42	82.70	82.78	82.78	-0.49%	58,533
Aug 10, 2026	83.22	83.39	83.11	83.19	83.19	-0.19%	41,805
Aug 7, 2026	82.98	83.42	82.94	83.35	83.35	0.79%	138,730
Aug 6, 2026	82.95	83.07	82.58	82.70	82.70	-0.16%	22,504
Aug 5, 2026	83.39	83.54	82.82	82.83	82.83	-	39,438
Aug 4, 2026	81.64	83.06	81.64	82.83	82.83	1.54%	58,364
Aug 3, 2026	80.87	81.62	80.87	81.57	81.57	1.37%	48,413
Jul 31, 2026	80.15	80.52	79.51	80.47	80.47	0.57%	23,791
Jul 30, 2026	79.54	80.02	79.18	80.01	80.01	0.81%	57,003
Jul 29, 2026	80.17	80.62	79.37	79.37	79.37	-1.28%	33,233
Jul 28, 2026	79.82	80.43	79.70	80.40	80.40	0.98%	67,457
Jul 27, 2026	80.00	80.00	79.38	79.62	79.62	0.48%	306,354
Jul 24, 2026	78.90	79.70	78.90	79.24	79.24	0.41%	20,440
Jul 23, 2026	79.04	79.24	78.57	78.92	78.92	-1.21%	62,108
Jul 22, 2026	79.87	80.09	79.71	79.89	79.89	0.11%	28,165
Jul 21, 2026	79.59	79.80	79.30	79.80	79.80	0.68%	65,361
Jul 20, 2026	79.59	79.65	79.13	79.26	79.26	-0.08%	18,230
Jul 17, 2026	79.23	79.80	79.22	79.32	79.32	-0.64%	21,676
Jul 16, 2026	80.02	80.20	79.66	79.83	79.83	-0.20%	50,791
Jul 15, 2026	79.52	80.01	79.52	79.99	79.99	0.86%	21,066
Jul 14, 2026	79.42	79.52	78.93	79.31	79.31	0.01%	19,711
Jul 13, 2026	79.44	79.56	79.10	79.30	79.30	-0.13%	28,557
Jul 10, 2026	79.03	79.48	79.02	79.40	79.40	0.52%	25,271
Jul 9, 2026	78.57	79.06	78.37	78.99	78.99	0.59%	18,805
Jul 8, 2026	78.29	78.63	78.00	78.52	78.52	-0.20%	25,862
Jul 7, 2026	79.00	79.20	78.68	78.68	78.68	-0.13%	33,548
Jul 6, 2026	78.78	78.94	78.44	78.79	78.79	0.39%	22,810
Jul 2, 2026	78.12	78.77	77.95	78.48	78.48	0.70%	12,020
Jul 1, 2026	77.89	78.46	77.89	77.93	77.93	-0.01%	26,511
Jun 30, 2026	77.78	78.07	77.61	77.93	77.93	0.31%	30,306
Jun 29, 2026	78.02	79.00	77.26	77.69	77.69	0.13%	29,032
Jun 26, 2026	76.82	77.69	76.82	77.59	77.59	0.84%	18,369
Jun 25, 2026	77.64	77.64	76.92	76.94	76.94	-0.09%	47,311
Jun 24, 2026	77.39	77.67	76.89	77.01	77.01	-0.19%	26,872
Jun 23, 2026	76.96	77.62	76.96	77.15	77.15	-0.92%	30,967
Jun 22, 2026	78.18	78.47	77.75	77.87	77.87	-0.18%	41,625
Jun 18, 2026	78.19	78.28	77.74	78.01	78.01	0.58%	50,537
Jun 17, 2026	79.08	79.08	77.71	77.86	77.56	-1.43%	30,890
Jun 16, 2026	79.66	79.66	78.99	78.99	78.69	-0.51%	35,337