FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	37.16	37.69	37.16	37.54	37.54	0.38%	15,922
Feb 13, 2026	37.49	37.59	37.37	37.39	37.39	0.78%	41,007
Feb 12, 2026	37.87	37.87	37.03	37.11	37.11	-2.00%	1,527
Feb 11, 2026	37.55	37.86	37.55	37.86	37.86	-0.21%	2,688
Feb 10, 2026	38.19	38.22	37.88	37.95	37.95	-0.75%	5,829
Feb 9, 2026	38.03	38.31	38.03	38.23	38.23	0.24%	22,512
Feb 6, 2026	37.63	38.14	37.63	38.14	38.14	2.83%	2,889
Feb 5, 2026	37.17	37.48	37.02	37.09	37.09	-1.41%	2,723
Feb 4, 2026	37.87	37.87	37.50	37.62	37.62	-1.69%	1,438
Feb 3, 2026	38.36	38.56	37.93	38.27	38.27	-0.86%	924
Feb 2, 2026	38.26	38.68	38.26	38.60	38.60	0.81%	5,830
Jan 30, 2026	38.48	38.48	38.16	38.29	38.29	-1.84%	3,490
Jan 29, 2026	38.75	39.01	38.47	39.01	39.01	0.11%	3,280
Jan 28, 2026	39.01	39.01	38.88	38.97	38.97	0.26%	1,309
Jan 27, 2026	38.72	38.88	38.72	38.87	38.87	0.84%	2,770
Jan 26, 2026	38.44	38.59	38.44	38.54	38.54	0.06%	1,667
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