FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	35.30	35.30	35.18	35.27	35.27	-0.25%	56,885
Jun 12, 2025	35.33	35.36	35.33	35.36	35.36	0.08%	270
Jun 11, 2025	35.42	35.44	35.32	35.33	35.33	0.03%	3,821
Jun 10, 2025	35.41	35.41	35.28	35.32	35.32	-0.23%	1,117
Jun 9, 2025	35.40	35.40	35.32	35.40	35.40	0.25%	2,756
Jun 6, 2025	35.36	35.41	35.31	35.31	35.31	-0.06%	2,229
Jun 5, 2025	35.79	35.79	35.22	35.33	35.33	-0.03%	5,935
Jun 4, 2025	35.27	35.39	35.27	35.34	35.34	-0.06%	2,953
Jun 3, 2025	35.30	35.36	35.19	35.36	35.36	0.17%	4,549
Jun 2, 2025	35.27	35.30	35.13	35.30	35.30	0.34%	4,611
May 30, 2025	35.10	35.23	35.10	35.18	35.18	0.06%	7,812
May 29, 2025	35.11	35.25	35.11	35.16	35.16	-0.23%	5,484
May 28, 2025	35.20	35.25	35.12	35.24	35.24	0.06%	63,127
May 27, 2025	35.14	35.30	35.14	35.22	35.22	0.37%	3,580
May 23, 2025	34.91	35.09	34.91	35.09	35.09	0.09%	21,641
May 22, 2025	35.01	35.14	34.96	35.06	35.06	-0.31%	8,989
May 21, 2025	35.22	35.22	35.08	35.17	35.17	-0.34%	3,078
May 20, 2025	32.64	35.29	31.90	35.29	35.29	-0.31%	21,013
May 19, 2025	35.14	35.40	35.14	35.40	35.40	0.03%	2,566
May 16, 2025	35.32	35.39	35.32	35.39	35.39	0.43%	37,035
May 15, 2025	35.17	35.24	35.09	35.24	35.24	0.26%	2,460
May 14, 2025	35.07	35.19	35.07	35.15	35.15	0.09%	1,545
May 13, 2025	35.17	35.18	35.12	35.12	35.12	0.20%	1,113
May 12, 2025	35.22	35.22	35.00	35.05	35.05	0.59%	99,987
May 9, 2025	34.85	34.91	34.78	34.85	34.85	0.04%	16,824
May 8, 2025	34.88	34.96	34.76	34.83	34.83	0.32%	11,319
May 7, 2025	34.77	34.77	34.71	34.72	34.72	-0.43%	3,787
May 6, 2025	34.73	34.87	34.68	34.87	34.87	0.11%	2,277
May 5, 2025	34.68	34.83	34.68	34.83	34.83	0.29%	1,695
May 2, 2025	34.74	34.82	34.73	34.73	34.73	0.35%	13,090
May 1, 2025	34.68	34.72	34.61	34.61	34.61	-0.40%	22,521
Apr 30, 2025	34.51	34.75	34.51	34.75	34.75	0.09%	37,089
Apr 29, 2025	34.52	34.72	34.52	34.72	34.72	0.45%	28,121
Apr 28, 2025	34.54	34.57	34.51	34.57	34.57	-0.04%	482
Apr 25, 2025	34.59	34.59	34.50	34.58	34.58	0.04%	23,605
Apr 24, 2025	34.43	34.57	34.43	34.57	34.57	0.83%	2,420
Apr 23, 2025	34.53	34.53	34.27	34.28	34.28	0.18%	14,519
Apr 22, 2025	34.05	34.30	34.05	34.22	34.22	0.71%	74,634
Apr 21, 2025	34.01	34.04	33.80	33.98	33.98	-0.38%	2,324
Apr 17, 2025	34.21	34.25	34.01	34.11	34.11	0.06%	7,600
Apr 16, 2025	34.16	34.26	34.01	34.09	34.09	-0.47%	4,042
Apr 15, 2025	34.26	34.37	34.12	34.25	34.25	0.23%	32,105
Apr 14, 2025	34.16	34.24	34.09	34.17	34.17	0.44%	2,571
Apr 11, 2025	33.72	34.16	33.72	34.02	34.02	0.71%	13,987
Apr 10, 2025	33.97	34.00	33.60	33.78	33.78	-1.89%	5,319
Apr 9, 2025	32.99	34.48	32.79	34.43	34.43	4.43%	20,543
Apr 8, 2025	33.59	33.85	32.85	32.97	32.97	-1.17%	15,616
Apr 7, 2025	32.60	33.46	32.54	33.36	33.36	-0.24%	5,612
Apr 4, 2025	33.77	33.97	33.31	33.44	33.44	-3.02%	47,927
Apr 3, 2025	34.64	34.75	34.36	34.48	34.48	-2.74%	10,309