FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.76	48.96	48.36	48.93	48.93	-0.45%	711,219
Mar 5, 2026	49.36	49.43	48.91	49.15	49.15	-1.09%	868,383
Mar 4, 2026	49.64	49.78	49.30	49.69	49.69	0.08%	821,195
Mar 3, 2026	49.36	49.81	48.89	49.65	49.65	-0.86%	858,216
Mar 2, 2026	49.83	50.23	49.74	50.08	50.08	-	860,707
Feb 27, 2026	49.71	50.14	49.67	50.08	50.08	0.50%	478,514
Feb 26, 2026	49.67	49.93	49.62	49.83	49.83	0.59%	540,047
Feb 25, 2026	49.69	49.69	49.19	49.54	49.54	-0.24%	1,150,388
Feb 24, 2026	49.40	49.72	49.40	49.66	49.66	0.53%	470,791
Feb 23, 2026	49.42	49.72	49.29	49.40	49.40	-0.16%	457,922
Feb 20, 2026	49.35	49.50	49.20	49.48	49.48	0.37%	378,104
Feb 19, 2026	49.29	49.46	49.15	49.30	49.30	-0.14%	583,208
Feb 18, 2026	49.42	49.49	49.24	49.37	49.37	-0.10%	546,501
Feb 17, 2026	49.64	49.84	49.25	49.42	49.42	-0.40%	498,234
Feb 13, 2026	49.20	49.74	49.20	49.62	49.62	0.79%	898,636
Feb 12, 2026	49.48	49.67	49.21	49.23	49.23	-0.38%	812,624
Feb 11, 2026	49.30	49.48	49.19	49.42	49.42	0.32%	640,430
Feb 10, 2026	49.02	49.42	48.97	49.26	49.26	0.65%	824,676
Feb 9, 2026	48.99	49.06	48.76	48.94	48.94	-0.26%	433,662
Feb 6, 2026	48.96	49.27	48.90	49.07	49.07	0.76%	572,708
Feb 5, 2026	48.77	49.00	48.64	48.70	48.70	-0.16%	742,087
Feb 4, 2026	48.37	48.96	48.37	48.78	48.78	1.27%	910,660
Feb 3, 2026	47.80	48.38	47.80	48.17	48.17	0.42%	1,499,379
Feb 2, 2026	47.85	48.12	47.85	47.97	47.97	0.19%	2,150,818
Jan 30, 2026	47.61	47.89	47.37	47.88	47.88	0.44%	2,343,256
Jan 29, 2026	47.66	47.92	47.40	47.67	47.67	0.53%	1,966,041
Jan 28, 2026	47.56	47.76	47.34	47.42	47.42	-0.57%	2,407,565
Jan 27, 2026	47.55	47.72	47.42	47.69	47.69	0.32%	1,403,751
Jan 26, 2026	47.52	47.73	47.42	47.54	47.54	0.36%	1,394,078
Jan 23, 2026	47.46	47.48	47.16	47.37	47.37	-0.19%	2,221,567
Jan 22, 2026	47.50	47.66	47.41	47.46	47.46	-0.08%	2,081,282
Jan 21, 2026	47.22	47.60	47.20	47.50	47.50	0.85%	2,064,173
Jan 20, 2026	47.18	47.33	47.05	47.10	47.10	-0.90%	1,641,912
Jan 16, 2026	47.46	47.60	47.36	47.53	47.53	-0.06%	1,209,568
Jan 15, 2026	47.42	47.67	47.31	47.56	47.56	0.36%	1,562,116
Jan 14, 2026	46.79	47.40	46.79	47.39	47.39	1.28%	2,049,237
Jan 13, 2026	46.88	46.93	46.58	46.79	46.79	0.04%	1,393,226
Jan 12, 2026	46.72	46.90	46.59	46.77	46.77	0.13%	611,406
Jan 9, 2026	46.65	46.89	46.65	46.71	46.71	0.13%	759,840
Jan 8, 2026	46.01	46.71	45.97	46.65	46.65	1.24%	569,954
Jan 7, 2026	46.60	46.68	46.03	46.08	46.08	-0.90%	703,533
Jan 6, 2026	46.23	46.58	46.22	46.50	46.50	0.39%	1,879,771
Jan 5, 2026	46.10	46.41	46.06	46.32	46.32	0.28%	1,020,521
Jan 2, 2026	46.11	46.32	45.79	46.19	46.19	0.24%	582,967
Dec 31, 2025	46.39	46.48	46.06	46.08	46.08	-0.73%	627,177
Dec 30, 2025	46.42	46.49	46.36	46.42	46.42	-0.06%	499,363
Dec 29, 2025	46.44	46.52	46.38	46.45	46.45	0.06%	437,617
Dec 26, 2025	46.39	46.48	46.29	46.42	46.42	0.02%	411,324
Dec 24, 2025	46.25	46.48	46.25	46.41	46.41	0.32%	153,207
Dec 23, 2025	46.28	46.34	46.21	46.26	46.26	0.06%	442,885