FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	44.81	44.84	44.32	44.39	-	-0.98%	644,874
May 27, 2025	44.54	44.87	44.46	44.83	44.83	1.38%	449,202
May 23, 2025	43.97	44.31	43.91	44.22	44.22	-0.05%	386,549
May 22, 2025	44.33	44.46	43.98	44.24	44.24	-0.43%	568,056
May 21, 2025	44.93	44.94	44.39	44.43	44.43	-1.49%	619,465
May 20, 2025	45.10	45.25	45.01	45.10	45.10	-0.04%	665,800
May 19, 2025	44.77	45.15	44.77	45.12	45.12	0.16%	566,362
May 16, 2025	44.59	45.05	44.50	45.05	45.05	0.96%	666,137
May 15, 2025	43.97	44.62	43.97	44.62	44.62	1.69%	532,258
May 14, 2025	44.10	44.10	43.66	43.88	43.88	-0.63%	900,794
May 13, 2025	44.49	44.54	44.16	44.16	44.16	-0.85%	601,114
May 12, 2025	44.56	44.64	44.27	44.54	44.54	1.30%	504,232
May 9, 2025	44.05	44.12	43.86	43.97	43.97	-0.05%	815,830
May 8, 2025	44.02	44.36	43.89	43.99	43.99	0.21%	413,715
May 7, 2025	43.92	44.13	43.79	43.90	43.90	0.27%	630,140
May 6, 2025	43.81	44.05	43.69	43.78	43.78	-0.52%	346,748
May 5, 2025	44.06	44.19	43.83	44.01	44.01	-0.32%	380,046
May 2, 2025	43.99	44.21	43.86	44.15	44.15	1.24%	468,557
May 1, 2025	43.81	43.88	43.43	43.61	43.61	-0.46%	442,479
Apr 30, 2025	43.62	43.90	43.06	43.81	43.81	0.07%	379,920
Apr 29, 2025	43.39	43.88	43.39	43.78	43.78	0.71%	290,752
Apr 28, 2025	43.43	43.57	43.19	43.47	43.47	0.37%	431,938
Apr 25, 2025	43.50	43.50	43.01	43.31	43.31	-0.57%	373,123
Apr 24, 2025	43.17	43.58	43.00	43.56	43.56	0.79%	543,040
Apr 23, 2025	43.58	43.78	43.04	43.22	43.22	0.05%	940,194
Apr 22, 2025	42.71	43.31	42.71	43.20	43.20	1.86%	539,519
Apr 21, 2025	42.78	42.83	42.01	42.41	42.41	-1.23%	984,967
Apr 17, 2025	42.63	43.23	42.63	42.94	42.94	0.77%	646,280
Apr 16, 2025	43.00	43.18	42.42	42.61	42.61	-0.86%	946,791
Apr 15, 2025	43.26	43.41	42.98	42.98	42.98	-0.62%	442,911
Apr 14, 2025	43.03	43.37	42.85	43.25	43.25	1.45%	905,311
Apr 11, 2025	42.02	42.83	41.73	42.63	42.63	1.45%	1,115,657
Apr 10, 2025	42.20	42.29	41.07	42.02	42.02	-1.48%	847,140
Apr 9, 2025	40.18	42.77	40.06	42.65	42.65	5.00%	846,783
Apr 8, 2025	42.02	42.11	40.18	40.62	40.62	-1.36%	1,507,553
Apr 7, 2025	40.92	42.41	40.30	41.18	41.18	-1.72%	2,006,626
Apr 4, 2025	43.25	43.36	41.87	41.90	41.90	-4.62%	1,259,106
Apr 3, 2025	44.21	44.56	43.89	43.93	43.93	-1.90%	941,127
Apr 2, 2025	44.44	44.81	44.34	44.78	44.78	0.45%	805,848
Apr 1, 2025	44.53	44.71	44.24	44.58	44.58	-0.02%	712,374
Mar 31, 2025	44.12	44.76	44.12	44.59	44.59	0.88%	710,254
Mar 28, 2025	44.54	44.59	44.13	44.20	44.20	-0.67%	714,316
Mar 27, 2025	44.44	44.66	44.36	44.50	44.50	-0.47%	344,662
Mar 26, 2025	44.52	44.85	44.52	44.71	44.45	0.52%	330,742
Mar 25, 2025	44.74	44.74	44.27	44.48	44.22	-0.45%	648,793
Mar 24, 2025	44.54	44.73	44.46	44.68	44.42	0.79%	302,364
Mar 21, 2025	44.43	44.48	44.14	44.33	44.07	-0.67%	307,089
Mar 20, 2025	44.68	44.80	44.51	44.63	44.37	-0.40%	326,954
Mar 19, 2025	44.77	44.91	44.54	44.81	44.55	0.04%	414,644
Mar 18, 2025	44.88	44.90	44.62	44.79	44.53	-0.33%	465,170