FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	41.74	42.07	41.41	41.41	41.41	-0.69%	3,397
Jun 16, 2026	42.55	42.55	41.70	41.70	41.70	-1.85%	3,015
Jun 15, 2026	42.43	42.50	42.43	42.49	42.48	0.19%	2,025
Jun 12, 2026	42.27	42.41	42.27	42.41	42.40	0.85%	771
Jun 11, 2026	41.57	42.12	41.42	42.05	42.05	2.19%	1,536
Jun 10, 2026	41.74	41.83	41.15	41.15	41.15	-1.03%	1,456
Jun 9, 2026	41.78	41.78	41.58	41.58	41.58	-0.58%	1,081
Jun 8, 2026	42.03	42.06	41.81	41.82	41.82	1.98%	4,014
Jun 5, 2026	41.51	41.59	41.01	41.01	41.01	-3.96%	4,125
Jun 4, 2026	42.41	43.04	42.41	42.70	42.70	0.09%	2,532
Jun 3, 2026	42.89	42.89	42.66	42.66	42.66	1.40%	431
Jun 2, 2026	41.99	42.22	41.99	42.07	42.07	0.91%	1,637
Jun 1, 2026	41.69	41.69	41.69	41.69	41.69	0.13%	265
May 29, 2026	41.65	41.66	41.46	41.63	41.63	-0.26%	2,040
May 28, 2026	41.72	41.80	41.72	41.74	41.74	0.92%	1,344
May 27, 2026	41.36	41.36	41.36	41.36	41.36	-0.42%	137
May 26, 2026	41.52	41.76	41.50	41.54	41.54	0.90%	1,301
May 22, 2026	40.93	41.17	40.93	41.17	41.17	1.20%	1,857
May 21, 2026	40.53	40.69	40.53	40.68	40.68	-0.14%	2,179
May 20, 2026	40.27	40.74	40.27	40.74	40.74	1.25%	1,465
May 19, 2026	39.93	40.23	39.70	40.23	40.23	0.22%	750
May 18, 2026	40.17	40.17	39.96	40.14	40.14	-0.18%	1,689
May 15, 2026	40.15	40.28	40.15	40.22	40.21	-0.84%	4,212
May 14, 2026	40.46	40.58	40.46	40.56	40.56	0.41%	573
May 13, 2026	40.17	40.39	40.17	40.39	40.39	0.71%	1,640
May 12, 2026	39.72	40.11	39.72	40.11	40.11	-0.31%	1,531
May 11, 2026	40.23	40.23	40.23	40.23	40.23	1.28%	367
May 8, 2026	39.67	39.72	39.61	39.72	39.72	1.94%	3,621
May 7, 2026	39.14	39.34	38.78	38.97	38.96	-1.68%	10,098