FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	77.69	77.87	77.43	77.51	77.51	-0.96%	22,288
May 14, 2026	78.01	78.55	78.01	78.26	78.26	0.45%	41,617
May 13, 2026	77.35	77.99	77.35	77.91	77.91	0.63%	18,300
May 12, 2026	77.42	77.51	76.90	77.42	77.42	-0.27%	36,259
May 11, 2026	77.51	77.88	77.47	77.63	77.63	0.10%	36,063
May 8, 2026	77.25	77.61	77.25	77.56	77.56	0.77%	20,614
May 7, 2026	77.47	77.62	76.96	76.96	76.96	-0.52%	28,839
May 6, 2026	76.88	77.37	76.88	77.36	77.36	1.16%	46,716
May 5, 2026	76.23	76.64	76.23	76.48	76.48	0.92%	19,803
May 4, 2026	76.04	76.26	75.67	75.78	75.78	-0.67%	48,416
May 1, 2026	76.24	76.58	76.24	76.29	76.29	0.29%	30,138
Apr 30, 2026	75.58	76.17	75.31	76.07	76.07	1.23%	25,632
Apr 29, 2026	75.01	75.26	74.85	75.15	75.15	-0.11%	23,215
Apr 28, 2026	75.16	75.24	74.94	75.23	75.23	-0.08%	28,120
Apr 27, 2026	75.03	75.37	75.03	75.29	75.29	0.22%	32,998
Apr 24, 2026	74.87	75.14	74.62	75.13	75.13	0.41%	21,364
Apr 23, 2026	74.95	75.12	74.26	74.82	74.82	-0.27%	37,306
Apr 22, 2026	74.96	75.10	74.82	75.02	75.02	0.66%	23,707
Apr 21, 2026	75.22	75.29	74.50	74.53	74.53	-0.53%	73,942
Apr 20, 2026	74.92	75.05	74.78	74.93	74.93	-0.26%	29,666
Apr 17, 2026	74.66	75.27	74.66	75.12	75.12	1.32%	31,584
Apr 16, 2026	73.98	74.20	73.82	74.14	74.14	0.20%	34,794
Apr 15, 2026	73.62	74.06	73.54	73.99	73.99	0.82%	68,669
Apr 14, 2026	72.85	73.51	72.85	73.39	73.39	0.99%	41,444
Apr 13, 2026	71.82	72.67	71.68	72.67	72.67	0.97%	32,163
Apr 10, 2026	72.32	72.38	71.93	71.97	71.97	-0.25%	30,394
Apr 9, 2026	71.70	72.29	71.57	72.15	72.15	0.41%	25,427
Apr 8, 2026	71.83	71.85	71.40	71.85	71.85	2.48%	36,308
Apr 7, 2026	70.03	70.11	69.42	70.11	70.11	-0.06%	53,063
Apr 6, 2026	69.92	70.15	69.86	70.15	70.15	0.39%	38,685
Apr 2, 2026	68.96	69.91	68.83	69.88	69.88	0.11%	65,987
Apr 1, 2026	69.65	70.12	69.60	69.80	69.80	0.58%	119,342
Mar 31, 2026	68.29	69.42	68.16	69.40	69.40	2.86%	86,447
Mar 30, 2026	68.16	68.22	67.20	67.47	67.47	-0.06%	81,715
Mar 27, 2026	68.39	68.43	67.45	67.51	67.51	-1.87%	63,365
Mar 26, 2026	69.21	69.58	68.67	68.80	68.80	-1.16%	35,613
Mar 25, 2026	69.82	70.00	69.45	69.61	69.61	0.74%	34,152
Mar 24, 2026	69.04	69.59	68.93	69.10	69.10	-0.56%	80,294
Mar 23, 2026	69.75	70.14	69.30	69.49	69.49	1.22%	77,236
Mar 20, 2026	69.58	69.58	68.44	68.65	68.65	-1.86%	32,446
Mar 19, 2026	69.68	70.14	69.55	69.95	69.65	-0.31%	37,127
Mar 18, 2026	70.90	71.00	70.14	70.17	69.86	-1.39%	28,533
Mar 17, 2026	71.38	71.66	71.06	71.16	70.85	0.18%	37,706
Mar 16, 2026	70.96	71.26	70.81	71.03	70.72	0.95%	54,238
Mar 13, 2026	71.12	71.36	70.27	70.36	70.05	-0.73%	95,055
Mar 12, 2026	71.18	71.23	70.74	70.88	70.57	-1.34%	53,835
Mar 11, 2026	71.89	72.02	71.45	71.84	71.53	-0.08%	50,469
Mar 10, 2026	72.04	72.52	71.67	71.90	71.59	-0.40%	120,202
Mar 9, 2026	71.04	72.23	70.51	72.19	71.88	0.70%	65,958
Mar 6, 2026	71.72	71.97	71.37	71.69	71.38	-1.28%	97,224