FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	45.09	45.09	44.75	44.86	44.60	-0.31%	853,104
Jun 10, 2025	44.86	45.11	44.83	45.00	44.74	0.45%	763,149
Jun 9, 2025	44.80	45.01	44.60	44.80	44.54	0.07%	602,170
Jun 6, 2025	44.76	44.89	44.62	44.77	44.51	0.58%	509,968
Jun 5, 2025	44.69	44.69	44.42	44.51	44.26	-0.27%	574,892
Jun 4, 2025	44.93	44.93	44.62	44.63	44.37	-0.58%	472,731
Jun 3, 2025	44.65	44.89	44.47	44.89	44.63	0.49%	838,013
Jun 2, 2025	44.70	44.71	44.31	44.67	44.41	-0.18%	580,138
May 30, 2025	44.63	44.91	44.53	44.75	44.49	0.25%	606,124
May 29, 2025	44.52	44.66	44.25	44.64	44.38	0.63%	574,592
May 28, 2025	44.79	44.83	44.31	44.36	44.11	-1.05%	692,806
May 27, 2025	44.54	44.87	44.46	44.83	44.57	1.38%	449,202
May 23, 2025	43.97	44.31	43.91	44.22	43.97	-0.05%	386,549
May 22, 2025	44.33	44.46	43.98	44.24	43.99	-0.43%	568,056
May 21, 2025	44.93	44.94	44.39	44.43	44.18	-1.49%	619,465
May 20, 2025	45.10	45.25	45.01	45.10	44.84	-0.04%	665,800
May 19, 2025	44.77	45.15	44.77	45.12	44.86	0.16%	566,362
May 16, 2025	44.59	45.05	44.50	45.05	44.79	0.96%	666,137
May 15, 2025	43.97	44.62	43.97	44.62	44.36	1.69%	532,258
May 14, 2025	44.10	44.10	43.66	43.88	43.63	-0.63%	900,794
May 13, 2025	44.49	44.54	44.16	44.16	43.91	-0.85%	601,114
May 12, 2025	44.56	44.64	44.27	44.54	44.29	1.30%	504,232
May 9, 2025	44.05	44.12	43.86	43.97	43.72	-0.05%	815,830
May 8, 2025	44.02	44.36	43.89	43.99	43.74	0.21%	413,715
May 7, 2025	43.92	44.13	43.79	43.90	43.65	0.27%	630,140
May 6, 2025	43.81	44.05	43.69	43.78	43.53	-0.52%	346,748
May 5, 2025	44.06	44.19	43.83	44.01	43.76	-0.32%	380,046
May 2, 2025	43.99	44.21	43.86	44.15	43.90	1.24%	468,557
May 1, 2025	43.81	43.88	43.43	43.61	43.36	-0.46%	442,479
Apr 30, 2025	43.62	43.90	43.06	43.81	43.56	0.07%	379,920