FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.49	36.57	36.32	36.57	36.57	-0.38%	3,339
Nov 19, 2024	36.33	36.71	36.33	36.71	36.71	0.55%	19,047
Nov 18, 2024	36.33	36.57	36.33	36.51	36.51	0.66%	8,143
Nov 15, 2024	36.81	36.81	36.27	36.27	36.27	-2.74%	16,098
Nov 14, 2024	37.45	37.52	37.29	37.29	37.29	-0.67%	2,264
Nov 13, 2024	37.52	37.68	37.51	37.54	37.54	0.29%	2,703
Nov 12, 2024	37.63	37.63	37.40	37.43	37.43	-0.91%	1,395
Nov 11, 2024	37.72	37.78	37.56	37.78	37.78	0.36%	4,214
Nov 8, 2024	37.64	37.70	37.64	37.64	37.64	-0.45%	2,071
Nov 7, 2024	37.63	37.81	37.63	37.81	37.81	1.15%	928
Nov 6, 2024	36.84	37.38	36.84	37.38	37.38	3.89%	1,015
Nov 5, 2024	35.87	36.06	35.87	35.98	35.98	0.59%	13,860
Nov 4, 2024	35.53	35.80	35.53	35.77	35.77	0.85%	5,949
Nov 1, 2024	35.52	35.85	35.47	35.47	35.47	-0.11%	1,134
Oct 31, 2024	35.47	35.51	35.47	35.51	35.51	-1.47%	308
Oct 30, 2024	36.24	36.50	36.04	36.04	36.04	-1.18%	6,461
Oct 29, 2024	36.18	36.61	36.18	36.47	36.47	0.83%	3,882
Oct 28, 2024	36.28	36.37	36.17	36.17	36.17	0.08%	2,590
Oct 25, 2024	36.35	36.38	36.14	36.14	36.14	0.70%	2,153
Oct 24, 2024	35.82	35.89	35.78	35.89	35.89	0.73%	30,846
Oct 23, 2024	35.93	36.01	35.45	35.63	35.63	-1.46%	283,641
Oct 22, 2024	36.18	36.28	36.02	36.16	36.16	-0.36%	16,429
Oct 21, 2024	36.30	36.58	36.21	36.29	36.29	-0.71%	6,560
Oct 18, 2024	36.46	36.62	36.45	36.55	36.55	0.61%	6,546
Oct 17, 2024	36.64	36.64	36.33	36.33	36.33	-0.12%	2,193
Oct 16, 2024	36.29	36.43	36.29	36.38	36.38	0.46%	3,228
Oct 15, 2024	36.93	36.93	36.21	36.21	36.21	-1.98%	750
Oct 14, 2024	36.79	36.97	36.70	36.94	36.94	1.07%	2,118
Oct 11, 2024	36.04	36.62	36.04	36.55	36.55	0.86%	4,451
Oct 10, 2024	36.10	36.29	36.10	36.24	36.24	0.06%	2,820
Oct 9, 2024	36.04	36.28	36.01	36.22	36.22	0.68%	2,797
Oct 8, 2024	35.73	35.98	35.73	35.98	35.98	1.12%	5,173
Oct 7, 2024	35.69	35.76	35.53	35.58	35.58	-1.28%	786
Oct 4, 2024	35.67	36.04	35.67	36.04	36.04	1.70%	2,958
Oct 3, 2024	35.51	35.53	35.29	35.44	35.44	-0.06%	7,597
Oct 2, 2024	35.32	35.65	35.32	35.46	35.46	-0.14%	2,161
Oct 1, 2024	35.62	35.62	35.25	35.51	35.51	-0.87%	5,069
Sep 30, 2024	35.84	35.89	35.62	35.82	35.82	-0.80%	4,386
Sep 27, 2024	36.25	36.28	36.03	36.11	36.11	-0.41%	3,580
Sep 26, 2024	36.17	36.26	35.90	36.26	36.26	1.91%	5,647
Sep 25, 2024	35.76	35.77	35.58	35.58	35.53	-0.41%	4,997
Sep 24, 2024	35.45	35.73	35.45	35.73	35.67	0.38%	2,953
Sep 23, 2024	35.42	35.59	35.34	35.59	35.54	1.22%	31,631
Sep 20, 2024	35.30	35.30	35.16	35.16	35.11	-1.29%	2,487
Sep 19, 2024	35.37	35.73	35.33	35.62	35.57	3.13%	32,433
Sep 18, 2024	34.77	35.10	34.54	34.54	34.49	-0.89%	3,288
Sep 17, 2024	34.80	35.02	34.56	34.85	34.80	0.71%	5,336
Sep 16, 2024	34.42	34.61	34.39	34.61	34.56	-0.13%	5,201
Sep 13, 2024	34.48	34.66	34.48	34.65	34.60	1.02%	6,740
Sep 12, 2024	34.10	34.35	34.10	34.30	34.25	0.53%	5,225
Sep 11, 2024	33.68	34.12	33.45	34.12	34.07	1.11%	5,621
Sep 10, 2024	33.60	33.75	33.43	33.75	33.70	0.26%	67,972
Sep 9, 2024	33.59	33.73	33.59	33.66	33.61	0.58%	8,919
Sep 6, 2024	33.90	33.95	33.41	33.47	33.42	-1.37%	7,065
Sep 5, 2024	33.89	34.10	33.87	33.93	33.88	-0.51%	5,972
Sep 4, 2024	34.06	34.19	34.00	34.10	34.06	0.04%	7,519
Sep 3, 2024	34.77	34.77	34.09	34.09	34.04	-2.82%	12,588
Aug 30, 2024	34.92	35.08	34.88	35.08	35.03	1.24%	1,318
Aug 29, 2024	34.70	35.01	34.65	34.65	34.60	-0.03%	2,536
Aug 28, 2024	34.76	34.76	34.45	34.66	34.61	-0.55%	5,656
Aug 27, 2024	34.74	34.93	34.74	34.85	34.80	-0.20%	21,307
Aug 26, 2024	35.19	35.19	34.65	34.92	34.87	-0.43%	19,374
Aug 23, 2024	34.70	35.10	34.70	35.07	35.02	1.59%	10,559
Aug 22, 2024	35.07	35.07	34.40	34.52	34.47	-1.57%	8,261
Aug 21, 2024	34.67	35.07	34.67	35.07	35.02	1.68%	5,661
Aug 20, 2024	34.73	34.75	34.42	34.49	34.44	-1.03%	14,099
Aug 19, 2024	34.32	34.85	34.29	34.85	34.80	1.72%	40,285
Aug 16, 2024	34.18	34.47	34.15	34.26	34.21	-0.46%	12,592
Aug 15, 2024	33.91	34.42	33.91	34.42	34.37	3.61%	18,347
Aug 14, 2024	33.22	33.50	33.11	33.22	33.17	-0.81%	6,083
Aug 13, 2024	32.82	33.49	32.80	33.49	33.44	2.99%	6,028
Aug 12, 2024	32.49	32.78	32.48	32.52	32.47	-0.83%	10,663
Aug 9, 2024	32.47	32.79	32.47	32.79	32.74	0.64%	5,181
Aug 8, 2024	31.90	32.63	31.69	32.58	32.53	3.56%	10,755
Aug 7, 2024	32.38	32.59	31.46	31.46	31.42	-1.36%	8,859
Aug 6, 2024	31.84	32.52	31.84	31.90	31.85	1.58%	5,976
Aug 5, 2024	30.46	31.83	30.39	31.40	31.36	-2.45%	52,748
Aug 2, 2024	32.55	32.55	32.00	32.19	32.14	-3.71%	2,475
Aug 1, 2024	34.54	34.61	33.28	33.43	33.38	-3.74%	5,076
Jul 31, 2024	34.49	34.94	34.49	34.73	34.68	2.32%	6,790
Jul 30, 2024	34.38	34.40	33.80	33.94	33.89	-1.14%	6,631
Jul 29, 2024	34.54	34.54	34.25	34.34	34.29	-0.07%	5,176
Jul 26, 2024	34.21	34.43	34.12	34.36	34.31	1.96%	6,470
Jul 25, 2024	33.79	34.17	33.54	33.70	33.65	-0.82%	5,930
Jul 24, 2024	34.60	34.60	33.81	33.98	33.93	-3.22%	8,121
Jul 23, 2024	35.30	35.31	35.11	35.11	35.06	-0.88%	8,431
Jul 22, 2024	34.99	35.42	34.94	35.42	35.37	2.43%	2,532
Jul 19, 2024	35.15	35.15	34.58	34.58	34.53	-1.31%	8,784
Jul 18, 2024	35.48	35.70	34.85	35.04	34.99	-1.04%	10,827
Jul 17, 2024	36.05	36.05	35.33	35.41	35.36	-3.44%	6,311
Jul 16, 2024	36.34	36.67	36.34	36.67	36.62	1.79%	5,328
Jul 15, 2024	36.06	36.36	35.89	36.02	35.97	0.57%	10,560
Jul 12, 2024	35.62	36.20	35.62	35.82	35.77	0.51%	4,790
Jul 11, 2024	35.87	36.00	35.51	35.64	35.59	-0.53%	10,563
Jul 10, 2024	35.60	35.83	35.42	35.83	35.78	0.91%	13,751
Jul 9, 2024	35.52	35.57	35.46	35.51	35.46	-0.57%	26,317
Jul 8, 2024	35.52	35.71	35.52	35.71	35.66	0.93%	4,811
Jul 5, 2024	35.27	35.45	35.25	35.38	35.33	-0.08%	6,679
Jul 3, 2024	35.07	35.41	35.07	35.41	35.36	0.85%	19,731
Jul 2, 2024	34.69	35.12	34.69	35.11	35.06	-	6,112