FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	42.52	42.52	42.22	42.22	42.22	-1.79%	1,052
Aug 27, 2026	42.63	42.99	42.63	42.99	42.99	0.96%	1,929
Aug 26, 2026	42.62	42.62	42.55	42.58	42.58	-0.08%	414
Aug 25, 2026	42.57	42.62	42.57	42.62	42.62	0.81%	1,251
Aug 24, 2026	42.04	42.28	42.02	42.28	42.28	-1.00%	3,953
Aug 21, 2026	42.50	42.79	42.50	42.70	42.70	1.01%	34,346
Aug 20, 2026	42.47	42.53	42.27	42.27	42.27	-0.98%	1,112
Aug 19, 2026	42.68	42.69	42.58	42.69	42.69	1.38%	1,575
Aug 18, 2026	42.08	42.21	42.08	42.11	42.11	-1.23%	1,632
Aug 17, 2026	42.80	42.80	42.64	42.64	42.64	0.47%	804
Aug 14, 2026	42.40	42.44	42.40	42.44	42.44	-0.29%	1,120
Aug 13, 2026	42.49	42.56	42.48	42.56	42.56	0.76%	948
Aug 12, 2026	42.13	42.34	42.06	42.24	42.24	0.69%	3,663
Aug 11, 2026	42.12	42.12	41.87	41.95	41.95	0.06%	1,902
Aug 10, 2026	41.91	42.07	41.91	41.93	41.93	0.17%	3,653
Aug 7, 2026	41.48	41.86	41.48	41.86	41.86	1.79%	635
Aug 6, 2026	41.11	41.27	41.10	41.12	41.12	-0.81%	2,853
Aug 5, 2026	41.77	41.77	41.38	41.45	41.45	-0.37%	2,994
Aug 4, 2026	41.38	41.61	41.38	41.61	41.61	2.86%	294
Aug 3, 2026	40.26	40.47	40.26	40.45	40.45	0.87%	1,153
Jul 31, 2026	39.85	40.22	39.85	40.10	40.10	-0.51%	1,645
Jul 30, 2026	39.85	40.31	39.85	40.31	40.31	1.66%	1,541
Jul 29, 2026	40.22	40.34	39.65	39.65	39.65	-1.37%	4,085
Jul 28, 2026	39.84	40.20	39.82	40.20	40.20	0.09%	2,742
Jul 27, 2026	40.40	40.40	40.16	40.16	40.16	0.24%	389
Jul 24, 2026	40.37	40.48	40.06	40.06	40.06	-1.48%	1,730
Jul 23, 2026	40.60	40.67	40.60	40.67	40.67	-0.58%	660
Jul 22, 2026	41.15	41.22	40.90	40.90	40.90	-0.57%	1,107
Jul 21, 2026	40.63	41.14	40.63	41.14	41.14	2.73%	1,822
Jul 20, 2026	40.35	40.42	40.05	40.05	40.05	-0.40%	3,990
Jul 17, 2026	40.26	40.26	39.93	40.21	40.21	-0.73%	2,986
Jul 16, 2026	40.73	40.73	40.28	40.50	40.50	-1.44%	2,934
Jul 15, 2026	41.49	41.49	40.72	41.10	41.10	-0.98%	806
Jul 14, 2026	37.44	41.62	37.44	41.50	41.50	0.76%	2,093
Jul 13, 2026	41.39	41.39	40.99	41.19	41.18	-2.18%	554
Jul 10, 2026	42.09	42.10	42.05	42.10	42.10	-0.75%	648
Jul 9, 2026	42.09	42.61	42.09	42.42	42.42	2.18%	805
Jul 8, 2026	41.27	41.52	40.84	41.52	41.52	0.34%	3,848
Jul 7, 2026	41.30	41.51	41.15	41.37	41.37	-2.43%	1,302
Jul 6, 2026	42.13	42.70	42.13	42.40	42.40	1.36%	2,324
Jul 2, 2026	43.07	43.07	41.63	41.84	41.84	-2.25%	608
Jul 1, 2026	43.17	43.18	42.80	42.80	42.80	-2.28%	4,150
Jun 30, 2026	43.26	44.23	43.26	43.80	43.80	1.96%	2,956
Jun 29, 2026	42.83	42.96	42.78	42.96	42.96	1.70%	2,951
Jun 26, 2026	42.24	42.45	42.09	42.24	42.24	-1.03%	2,051
Jun 25, 2026	42.25	42.74	42.25	42.68	42.68	2.17%	805
Jun 24, 2026	41.79	41.79	41.44	41.77	41.77	-0.05%	1,766
Jun 23, 2026	41.66	42.07	41.66	41.80	41.80	-1.94%	3,188
Jun 22, 2026	42.51	42.65	42.47	42.62	42.62	1.53%	15,235
Jun 18, 2026	41.77	42.05	41.75	41.98	41.98	1.37%	4,063