FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	82.95	83.07	82.58	82.58	-	-0.30%	13,776
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
Jun 15, 2026	79.18	79.75	79.10	79.39	79.09	1.36%	20,707
Jun 12, 2026	78.33	78.67	77.77	78.33	78.03	0.31%	26,562
Jun 11, 2026	77.07	78.22	76.89	78.08	77.78	1.45%	29,073
Jun 10, 2026	77.83	77.98	76.94	76.97	76.67	-1.65%	38,916
Jun 9, 2026	78.77	78.95	76.94	78.26	77.96	-0.17%	23,711
Jun 8, 2026	78.69	79.02	78.31	78.39	78.09	-	23,316
Jun 5, 2026	79.82	79.82	78.34	78.39	78.09	-2.26%	24,952
Jun 4, 2026	79.77	80.28	79.77	80.20	79.89	0.28%	28,780
Jun 3, 2026	80.36	80.36	79.86	79.98	79.67	-0.59%	18,064
Jun 2, 2026	80.46	80.69	80.30	80.45	80.14	-0.16%	29,646
Jun 1, 2026	80.06	80.66	80.06	80.58	80.27	0.49%	45,775
May 29, 2026	80.05	80.33	80.05	80.19	79.88	0.31%	59,985
May 28, 2026	79.38	79.95	79.31	79.94	79.64	0.76%	37,676
May 27, 2026	79.14	79.50	79.13	79.34	79.04	0.38%	38,971