FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	46.96	47.19	46.51	47.03	47.03	0.90%	1,067,016
Mar 30, 2026	46.66	46.95	46.47	46.61	46.61	0.54%	839,891
Mar 27, 2026	46.61	46.81	46.27	46.36	46.36	-0.69%	1,019,279
Mar 26, 2026	46.67	47.09	46.63	46.68	46.68	-0.79%	799,838
Mar 25, 2026	47.19	47.29	46.82	47.05	46.79	0.34%	702,390
Mar 24, 2026	46.59	47.18	46.45	46.89	46.63	0.13%	1,342,190
Mar 23, 2026	46.98	47.23	46.73	46.83	46.57	0.80%	786,544
Mar 20, 2026	47.05	47.12	46.31	46.46	46.21	-1.21%	862,773
Mar 19, 2026	47.01	47.28	46.81	47.03	46.77	-0.34%	1,002,090
Mar 18, 2026	47.78	47.78	47.19	47.19	46.93	-1.65%	1,658,737
Mar 17, 2026	48.24	48.37	47.96	47.98	47.72	-0.02%	1,183,518
Mar 16, 2026	48.07	48.21	47.91	47.99	47.73	0.48%	1,621,257
Mar 13, 2026	47.95	48.13	47.70	47.76	47.50	0.23%	1,141,611
Mar 12, 2026	47.78	48.12	47.64	47.65	47.39	-0.81%	1,257,780
Mar 11, 2026	48.30	48.31	47.89	48.04	47.78	-0.74%	776,676
Mar 10, 2026	48.66	48.89	48.31	48.40	48.14	-0.76%	796,202
Mar 9, 2026	48.58	48.89	48.08	48.77	48.50	-0.33%	958,545
Mar 6, 2026	48.76	48.96	48.36	48.93	48.66	-0.45%	711,219
Mar 5, 2026	49.36	49.43	48.91	49.15	48.88	-1.09%	868,383
Mar 4, 2026	49.64	49.78	49.30	49.69	49.42	0.08%	821,195
Mar 3, 2026	49.36	49.81	48.89	49.65	49.38	-0.86%	858,216
Mar 2, 2026	49.83	50.23	49.74	50.08	49.81	-	860,708
Feb 27, 2026	49.71	50.14	49.67	50.08	49.81	0.50%	478,514
Feb 26, 2026	49.67	49.93	49.62	49.83	49.56	0.59%	540,047
Feb 25, 2026	49.69	49.69	49.19	49.54	49.27	-0.24%	1,150,400
Feb 24, 2026	49.40	49.72	49.40	49.66	49.39	0.53%	470,791
Feb 23, 2026	49.42	49.72	49.29	49.40	49.13	-0.16%	457,922
Feb 20, 2026	49.35	49.50	49.20	49.48	49.21	0.37%	378,106
Feb 19, 2026	49.29	49.46	49.15	49.30	49.03	-0.14%	583,708
Feb 18, 2026	49.42	49.49	49.24	49.37	49.10	-0.10%	546,501
Feb 17, 2026	49.64	49.84	49.25	49.42	49.15	-0.40%	498,234
Feb 13, 2026	49.20	49.74	49.20	49.62	49.35	0.79%	898,648
Feb 12, 2026	49.48	49.67	49.21	49.23	48.96	-0.38%	812,624
Feb 11, 2026	49.30	49.48	49.19	49.42	49.15	0.32%	640,430
Feb 10, 2026	49.02	49.42	48.97	49.26	48.99	0.65%	824,676
Feb 9, 2026	48.99	49.06	48.76	48.94	48.67	-0.26%	433,662
Feb 6, 2026	48.96	49.27	48.90	49.07	48.80	0.76%	572,709
Feb 5, 2026	48.77	49.00	48.64	48.70	48.43	-0.16%	742,088
Feb 4, 2026	48.37	48.96	48.37	48.78	48.51	1.27%	910,660
Feb 3, 2026	47.80	48.38	47.80	48.17	47.91	0.42%	1,499,379
Feb 2, 2026	47.85	48.12	47.85	47.97	47.71	0.19%	2,150,820
Jan 30, 2026	47.61	47.89	47.37	47.88	47.62	0.44%	2,343,261
Jan 29, 2026	47.66	47.92	47.40	47.67	47.41	0.53%	1,966,046
Jan 28, 2026	47.56	47.76	47.34	47.42	47.16	-0.57%	2,407,565
Jan 27, 2026	47.55	47.72	47.42	47.69	47.43	0.32%	1,403,751
Jan 26, 2026	47.52	47.73	47.42	47.54	47.28	0.36%	1,394,078
Jan 23, 2026	47.46	47.48	47.16	47.37	47.11	-0.19%	2,222,017
Jan 22, 2026	47.50	47.66	47.41	47.46	47.20	-0.08%	2,081,282
Jan 21, 2026	47.22	47.60	47.20	47.50	47.24	0.85%	2,064,173
Jan 20, 2026	47.18	47.33	47.05	47.10	46.84	-0.90%	1,641,912