FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	46.46	47.01	46.46	46.86	46.86	1.28%	451,344
Aug 21, 2025	46.20	46.36	46.15	46.27	46.27	-0.11%	430,161
Aug 20, 2025	46.39	46.73	46.31	46.32	46.32	0.17%	570,253
Aug 19, 2025	45.87	46.34	45.76	46.24	46.24	0.92%	399,928
Aug 18, 2025	45.88	45.98	45.77	45.82	45.82	-0.13%	421,398
Aug 15, 2025	46.09	46.13	45.82	45.88	45.88	-0.33%	458,115
Aug 14, 2025	46.07	46.12	45.85	46.03	46.03	-0.54%	865,979
Aug 13, 2025	45.83	46.32	45.80	46.28	46.28	1.14%	503,330
Aug 12, 2025	45.52	45.78	45.47	45.76	45.76	0.75%	466,551
Aug 11, 2025	45.54	45.70	45.31	45.42	45.42	-0.18%	758,290
Aug 8, 2025	45.51	45.66	45.45	45.50	45.50	0.20%	490,043
Aug 7, 2025	45.51	45.59	45.22	45.41	45.41	0.26%	642,644
Aug 6, 2025	45.35	45.45	45.24	45.29	45.29	-	434,195
Aug 5, 2025	45.30	45.43	45.22	45.29	45.29	0.02%	399,859
Aug 4, 2025	44.88	45.28	44.88	45.28	45.28	1.12%	436,055
Aug 1, 2025	44.95	44.97	44.59	44.78	44.78	-0.33%	422,748
Jul 31, 2025	44.96	45.28	44.87	44.93	44.93	-0.58%	830,088
Jul 30, 2025	45.55	45.61	45.02	45.19	45.19	-0.83%	588,897
Jul 29, 2025	45.52	45.60	45.43	45.57	45.57	0.18%	484,712
Jul 28, 2025	45.83	45.83	45.44	45.49	45.49	-0.94%	372,731
Jul 25, 2025	45.93	45.96	45.70	45.92	45.92	0.17%	358,492
Jul 24, 2025	45.93	46.08	45.84	45.84	45.84	-0.48%	368,295
Jul 23, 2025	45.98	46.06	45.82	46.06	46.06	0.72%	900,816
Jul 22, 2025	45.15	45.79	45.15	45.73	45.73	1.37%	518,165
Jul 21, 2025	45.25	45.44	45.10	45.11	45.11	-0.04%	450,600
Jul 18, 2025	45.42	45.42	45.04	45.13	45.13	-0.33%	431,412
Jul 17, 2025	44.99	45.31	44.99	45.28	45.28	0.56%	440,639
Jul 16, 2025	44.82	45.08	44.62	45.03	45.03	0.67%	620,090
Jul 15, 2025	45.31	45.36	44.72	44.73	44.73	-1.19%	857,773
Jul 14, 2025	45.22	45.35	45.06	45.27	45.27	0.20%	804,365
Jul 11, 2025	45.31	45.33	45.01	45.18	45.18	-0.75%	388,973
Jul 10, 2025	45.24	45.67	45.13	45.52	45.52	0.51%	595,799
Jul 9, 2025	45.35	45.35	45.01	45.29	45.29	0.24%	788,164
Jul 8, 2025	45.01	45.31	44.93	45.18	45.18	0.31%	602,140
Jul 7, 2025	45.37	45.43	44.93	45.04	45.04	-0.97%	786,341
Jul 3, 2025	45.44	45.52	45.34	45.48	45.48	0.26%	286,049
Jul 2, 2025	45.29	45.39	45.03	45.36	45.36	0.15%	980,963
Jul 1, 2025	44.64	45.58	44.64	45.29	45.29	1.32%	1,245,095
Jun 30, 2025	44.49	44.70	44.39	44.70	44.70	0.61%	900,914
Jun 27, 2025	44.42	44.71	44.31	44.43	44.43	0.16%	1,337,780
Jun 26, 2025	44.21	44.41	44.19	44.36	44.36	-0.02%	516,457
Jun 25, 2025	44.74	44.74	44.31	44.37	44.12	-1.09%	941,498
Jun 24, 2025	44.75	44.91	44.62	44.86	44.60	0.49%	555,716
Jun 23, 2025	44.17	44.67	44.15	44.64	44.38	1.16%	426,452
Jun 20, 2025	44.34	44.42	44.12	44.13	43.88	-0.20%	416,700
Jun 18, 2025	44.30	44.49	44.19	44.22	43.97	-0.18%	624,571
Jun 17, 2025	44.53	44.54	44.22	44.30	44.05	-0.76%	771,790
Jun 16, 2025	44.79	44.94	44.55	44.64	44.38	0.16%	471,869
Jun 13, 2025	44.83	44.97	44.51	44.57	44.32	-1.07%	663,354
Jun 12, 2025	44.80	45.07	44.69	45.05	44.79	0.42%	462,497