FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.70	38.70	38.38	38.52	38.52	-1.03%	3,634
Jan 22, 2026	39.05	39.06	38.76	38.92	38.92	0.22%	1,834
Jan 21, 2026	38.48	38.87	38.42	38.83	38.83	1.59%	4,719
Jan 20, 2026	38.58	38.61	38.19	38.22	38.22	-1.54%	3,998
Jan 16, 2026	38.77	38.83	38.59	38.82	38.82	0.56%	2,716
Jan 15, 2026	38.60	38.74	38.60	38.60	38.60	0.98%	8,397
Jan 14, 2026	38.04	38.23	37.93	38.23	38.23	0.14%	4,220
Jan 13, 2026	38.25	38.30	38.14	38.18	38.18	-0.08%	13,006
Jan 12, 2026	37.88	38.23	37.88	38.21	38.21	0.07%	4,180
Jan 9, 2026	38.19	38.21	38.14	38.18	38.18	1.32%	871
Jan 8, 2026	37.73	37.73	37.61	37.68	37.68	0.02%	4,919
Jan 7, 2026	37.80	37.93	37.67	37.67	37.67	-1.05%	11,579
Jan 6, 2026	37.70	38.07	37.70	38.07	38.07	1.53%	2,948
Jan 5, 2026	37.30	37.50	37.30	37.50	37.50	1.31%	5,770
Jan 2, 2026	36.50	37.04	36.50	37.01	37.01	1.77%	7,899
Dec 31, 2025	36.75	36.75	36.26	36.37	36.37	-0.84%	4,040
Dec 30, 2025	36.80	36.80	36.63	36.68	36.68	-0.04%	7,686
Dec 29, 2025	36.66	36.77	36.61	36.69	36.69	-0.17%	6,864
Dec 26, 2025	36.85	36.85	36.71	36.76	36.76	-0.31%	1,022
Dec 24, 2025	36.77	36.87	36.77	36.87	36.87	0.16%	1,751
Dec 23, 2025	36.74	36.83	36.73	36.81	36.81	0.13%	2,582
Dec 22, 2025	36.61	36.76	36.57	36.76	36.76	1.13%	2,270
Dec 19, 2025	36.12	36.44	36.11	36.36	36.36	1.18%	7,653
Dec 18, 2025	36.05	36.05	35.41	35.93	35.93	1.21%	18,575
Dec 17, 2025	35.89	35.96	35.43	35.50	35.50	-1.22%	6,067
Dec 16, 2025	36.06	36.06	35.69	35.94	35.94	-0.43%	13,294
Dec 15, 2025	36.37	36.40	35.85	36.10	36.10	-0.30%	23,815
Dec 12, 2025	36.49	36.49	36.12	36.21	36.21	-1.70%	6,319
Dec 11, 2025	36.76	36.85	36.68	36.83	36.51	0.07%	7,679
Dec 10, 2025	36.49	36.80	36.49	36.80	36.48	0.87%	3,660
Dec 9, 2025	36.45	36.55	36.42	36.49	36.16	0.18%	1,992
Dec 8, 2025	36.47	36.47	36.30	36.42	36.10	-0.16%	2,462
Dec 5, 2025	36.54	36.57	36.44	36.48	36.16	0.16%	3,494
Dec 4, 2025	36.43	36.47	36.31	36.42	36.10	-0.17%	4,083
Dec 3, 2025	36.31	36.48	36.31	36.48	36.16	0.48%	8,668
Dec 2, 2025	36.27	36.31	36.08	36.31	35.99	0.31%	3,231
Dec 1, 2025	36.20	36.28	36.15	36.20	35.88	-0.39%	2,847
Nov 28, 2025	36.21	36.34	36.21	36.34	36.02	0.49%	1,815
Nov 26, 2025	36.06	36.20	36.02	36.16	35.84	0.51%	5,198
Nov 25, 2025	35.76	35.98	35.76	35.98	35.66	0.60%	1,989
Nov 24, 2025	35.55	35.77	35.47	35.77	35.45	0.92%	2,369
Nov 21, 2025	35.22	35.51	35.08	35.44	35.13	0.84%	7,024
Nov 20, 2025	35.75	35.75	35.09	35.15	34.84	-0.80%	3,620
Nov 19, 2025	35.42	35.55	35.35	35.43	35.12	-0.23%	23,293
Nov 18, 2025	35.43	35.58	35.43	35.51	35.20	-0.12%	1,654
Nov 17, 2025	35.59	35.83	35.55	35.55	35.24	-0.80%	1,104
Nov 14, 2025	35.83	35.91	35.83	35.84	35.53	-0.08%	4,223
Nov 13, 2025	36.03	36.03	35.87	35.87	35.56	-0.72%	4,908
Nov 12, 2025	36.11	36.13	36.08	36.13	35.81	0.08%	5,631
Nov 11, 2025	36.04	36.11	36.04	36.10	35.78	0.17%	3,354