FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	35.23	35.45	35.22	35.45	35.45	0.48%	4,768
Apr 1, 2025	34.99	35.28	34.99	35.28	35.28	0.28%	5,904
Mar 31, 2025	34.83	35.18	34.79	35.18	35.18	0.20%	42,594
Mar 28, 2025	35.44	35.49	34.97	35.11	35.11	-1.32%	28,759
Mar 27, 2025	35.64	35.76	35.58	35.58	35.58	-1.17%	3,373
Mar 26, 2025	36.12	36.16	35.90	36.00	35.88	-0.55%	3,358
Mar 25, 2025	36.23	36.31	36.18	36.20	36.08	0.14%	25,541
Mar 24, 2025	35.88	36.17	35.88	36.15	36.03	1.72%	13,535
Mar 21, 2025	35.29	35.59	35.29	35.54	35.42	-0.59%	20,398
Mar 20, 2025	35.65	35.79	35.58	35.75	35.63	-0.22%	3,024
Mar 19, 2025	35.53	35.83	35.53	35.83	35.71	1.01%	2,673
Mar 18, 2025	35.48	35.48	35.30	35.47	35.35	-0.61%	4,505
Mar 17, 2025	35.46	35.77	35.46	35.69	35.57	1.12%	11,975
Mar 14, 2025	35.00	35.40	35.00	35.29	35.17	1.31%	7,609
Mar 13, 2025	35.04	35.04	34.83	34.83	34.72	-0.93%	62,239
Mar 12, 2025	35.12	35.29	35.12	35.16	35.04	0.01%	8,143
Mar 11, 2025	35.04	35.16	34.99	35.16	35.04	-0.38%	9,403
Mar 10, 2025	35.51	35.51	35.15	35.29	35.17	-1.75%	6,839
Mar 7, 2025	35.76	35.93	35.56	35.92	35.80	0.22%	2,660
Mar 6, 2025	35.88	36.14	35.69	35.84	35.72	-1.10%	3,758
Mar 5, 2025	36.03	36.31	36.03	36.24	36.12	0.61%	1,253
Mar 4, 2025	36.23	36.28	35.76	36.02	35.90	-0.61%	6,192
Mar 3, 2025	36.66	36.83	36.24	36.24	36.12	-1.15%	32,382
Feb 28, 2025	36.50	36.67	36.37	36.66	36.54	0.45%	6,061
Feb 27, 2025	36.77	36.79	36.46	36.49	36.37	-0.70%	5,957
Feb 26, 2025	36.99	36.99	36.74	36.75	36.63	-0.16%	2,151
Feb 25, 2025	36.64	36.81	36.58	36.81	36.69	-0.06%	6,346
Feb 24, 2025	36.77	36.95	36.75	36.83	36.71	-0.27%	3,952
Feb 21, 2025	37.54	37.59	36.89	36.93	36.81	-1.68%	3,449
Feb 20, 2025	37.59	37.59	37.39	37.56	37.44	-0.48%	5,014
Feb 19, 2025	37.82	37.83	37.72	37.74	37.62	-0.74%	1,974
Feb 18, 2025	37.87	38.02	37.81	38.02	37.90	0.74%	8,794
Feb 14, 2025	37.67	37.80	37.67	37.74	37.62	0.07%	21,350
Feb 13, 2025	37.50	37.71	37.47	37.71	37.59	0.57%	4,248