FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	46.00	46.31	46.00	46.24	46.24	0.65%	283,001
Nov 21, 2024	45.47	45.95	45.38	45.94	45.94	1.14%	449,656
Nov 20, 2024	45.31	45.44	45.14	45.42	45.42	0.13%	482,429
Nov 19, 2024	45.33	45.44	45.09	45.36	45.36	-0.33%	472,754
Nov 18, 2024	45.36	45.62	45.32	45.51	45.51	0.42%	464,044
Nov 15, 2024	45.48	45.54	45.27	45.32	45.32	-0.35%	585,927
Nov 14, 2024	45.89	45.93	45.44	45.48	45.48	-0.85%	364,652
Nov 13, 2024	45.97	46.04	45.82	45.87	45.87	-0.15%	501,538
Nov 12, 2024	46.16	46.21	45.87	45.94	45.94	-0.65%	517,101
Nov 11, 2024	46.15	46.44	46.14	46.24	46.24	0.52%	637,699
Nov 8, 2024	45.80	46.12	45.76	46.00	46.00	0.55%	345,429
Nov 7, 2024	45.89	45.98	45.68	45.75	45.75	-0.22%	617,780
Nov 6, 2024	45.82	45.93	45.57	45.85	45.85	1.60%	605,785
Nov 5, 2024	44.59	45.13	44.47	45.13	45.13	1.28%	309,880
Nov 4, 2024	44.64	44.77	44.42	44.56	44.56	-0.04%	543,745
Nov 1, 2024	44.83	44.97	44.55	44.58	44.58	-0.11%	493,824
Oct 31, 2024	44.91	45.01	44.63	44.63	44.63	-0.65%	371,813
Oct 30, 2024	44.89	45.13	44.85	44.92	44.92	-0.11%	333,385
Oct 29, 2024	45.11	45.14	44.91	44.97	44.97	-0.60%	525,355
Oct 28, 2024	45.21	45.39	45.21	45.24	45.24	0.56%	316,299
Oct 25, 2024	45.46	45.49	44.98	44.99	44.99	-0.68%	432,233
Oct 24, 2024	45.41	45.46	45.18	45.30	45.30	-0.20%	382,818
Oct 23, 2024	45.26	45.45	45.19	45.39	45.39	0.09%	573,110
Oct 22, 2024	45.39	45.42	45.16	45.35	45.35	-0.29%	334,085
Oct 21, 2024	45.88	45.92	45.41	45.48	45.48	-0.94%	324,404
Oct 18, 2024	45.90	45.97	45.74	45.91	45.91	0.13%	325,321
Oct 17, 2024	45.93	45.93	45.75	45.85	45.85	-0.04%	326,362
Oct 16, 2024	45.60	45.91	45.55	45.87	45.87	0.81%	456,998
Oct 15, 2024	45.46	45.85	45.45	45.50	45.50	0.09%	460,746
Oct 14, 2024	45.21	45.50	45.12	45.46	45.46	0.58%	337,029
Oct 11, 2024	44.91	45.21	44.91	45.20	45.20	0.96%	534,789
Oct 10, 2024	44.99	45.00	44.71	44.77	44.77	-0.60%	321,489
Oct 9, 2024	44.82	45.16	44.74	45.04	45.04	0.54%	423,004
Oct 8, 2024	44.77	44.87	44.64	44.80	44.80	0.16%	355,584
Oct 7, 2024	45.00	45.02	44.61	44.73	44.73	-0.75%	477,757
Oct 4, 2024	45.00	45.11	44.83	45.07	45.07	0.31%	407,616
Oct 3, 2024	45.16	45.17	44.87	44.93	44.93	-0.82%	438,967
Oct 2, 2024	45.29	45.43	45.16	45.30	45.30	-0.35%	580,769
Oct 1, 2024	45.49	45.53	45.25	45.46	45.46	-0.07%	614,969
Sep 30, 2024	45.45	45.53	45.16	45.49	45.49	0.09%	703,844
Sep 27, 2024	45.41	45.72	45.39	45.45	45.45	0.46%	1,563,693
Sep 26, 2024	45.14	45.36	45.14	45.24	45.24	0.13%	439,827
Sep 25, 2024	45.49	45.58	45.16	45.18	44.95	-0.62%	530,757
Sep 24, 2024	45.42	45.57	45.32	45.46	45.23	0.11%	502,082
Sep 23, 2024	45.26	45.41	45.17	45.41	45.18	0.60%	369,373
Sep 20, 2024	45.17	45.22	45.04	45.14	44.91	-0.24%	441,975
Sep 19, 2024	45.38	45.39	45.10	45.25	45.02	0.47%	732,533
Sep 18, 2024	45.20	45.55	44.98	45.04	44.81	-0.24%	699,310
Sep 17, 2024	45.27	45.46	45.10	45.15	44.92	-0.24%	391,635
Sep 16, 2024	45.13	45.35	45.10	45.26	45.03	0.69%	696,755
Sep 13, 2024	44.66	44.98	44.62	44.95	44.72	0.92%	488,094
Sep 12, 2024	44.37	44.58	44.15	44.54	44.32	0.54%	493,443
Sep 11, 2024	44.41	44.41	43.71	44.30	44.08	-0.47%	487,879
Sep 10, 2024	44.57	44.59	44.36	44.51	44.29	0.07%	665,389
Sep 9, 2024	44.26	44.64	44.20	44.48	44.26	0.86%	825,936
Sep 6, 2024	44.48	44.66	44.09	44.10	43.88	-0.72%	529,493
Sep 5, 2024	44.77	44.82	44.30	44.42	44.20	-0.56%	775,399
Sep 4, 2024	44.57	44.82	44.48	44.67	44.45	0.20%	669,609
Sep 3, 2024	44.71	44.80	44.47	44.58	44.36	-0.49%	498,896
Aug 30, 2024	44.57	44.86	44.40	44.80	44.58	0.72%	439,799
Aug 29, 2024	44.49	44.71	44.23	44.48	44.26	0.27%	724,876
Aug 28, 2024	44.38	44.63	44.22	44.36	44.14	-0.02%	666,468
Aug 27, 2024	44.37	44.43	44.27	44.37	44.15	-0.02%	506,516
Aug 26, 2024	44.36	44.66	44.36	44.38	44.16	0.14%	660,867
Aug 23, 2024	44.06	44.37	44.01	44.32	44.10	1.00%	884,076
Aug 22, 2024	44.03	44.07	43.77	43.88	43.66	-0.18%	697,667
Aug 21, 2024	43.81	44.03	43.78	43.96	43.74	0.59%	439,915
Aug 20, 2024	43.74	43.80	43.65	43.70	43.48	-0.16%	612,248
Aug 19, 2024	43.59	43.80	43.56	43.77	43.55	0.41%	710,260
Aug 16, 2024	43.36	43.61	43.36	43.59	43.37	0.44%	666,052
Aug 15, 2024	43.38	43.51	43.26	43.40	43.18	0.63%	557,286
Aug 14, 2024	43.00	43.23	42.94	43.13	42.91	0.42%	602,741
Aug 13, 2024	42.73	43.01	42.60	42.95	42.73	1.01%	557,108
Aug 12, 2024	42.82	42.82	42.47	42.52	42.31	-0.68%	593,095
Aug 9, 2024	42.77	42.87	42.43	42.81	42.60	0.14%	877,746
Aug 8, 2024	42.41	42.78	42.32	42.75	42.54	1.09%	812,183
Aug 7, 2024	42.60	42.91	42.28	42.29	42.08	-0.24%	741,650
Aug 6, 2024	42.21	42.79	42.08	42.39	42.18	0.71%	968,407
Aug 5, 2024	42.58	42.64	42.02	42.09	41.88	-2.39%	1,979,915
Aug 2, 2024	43.18	43.38	42.65	43.12	42.90	-0.37%	1,393,100
Aug 1, 2024	43.42	43.67	43.02	43.28	43.06	-0.02%	1,148,996
Jul 31, 2024	43.38	43.61	43.18	43.29	43.07	0.12%	843,124
Jul 30, 2024	43.01	43.36	42.99	43.24	43.02	0.53%	814,028
Jul 29, 2024	43.07	43.11	42.83	43.01	42.79	0.07%	684,077
Jul 26, 2024	42.67	43.11	42.67	42.98	42.76	1.20%	795,037
Jul 25, 2024	42.29	42.87	42.29	42.47	42.26	0.64%	964,242
Jul 24, 2024	42.26	42.47	42.15	42.20	41.99	-0.24%	778,736
Jul 23, 2024	42.41	42.44	42.24	42.30	42.09	-0.38%	1,295,758
Jul 22, 2024	42.41	42.49	42.11	42.46	42.25	0.52%	612,768
Jul 19, 2024	42.64	42.65	42.19	42.24	42.03	-0.80%	900,166
Jul 18, 2024	42.77	43.14	42.57	42.58	42.37	-0.65%	779,566
Jul 17, 2024	42.49	43.05	42.49	42.86	42.65	0.68%	824,871
Jul 16, 2024	41.93	42.57	41.91	42.57	42.36	1.72%	869,601
Jul 15, 2024	41.79	42.02	41.76	41.85	41.64	0.19%	685,549
Jul 12, 2024	41.60	41.96	41.60	41.77	41.56	0.92%	861,029
Jul 11, 2024	41.02	41.52	41.02	41.39	41.18	1.35%	782,628
Jul 10, 2024	40.57	40.87	40.54	40.84	40.64	0.96%	682,132
Jul 9, 2024	40.53	40.64	40.39	40.45	40.25	-0.22%	887,835
Jul 8, 2024	40.66	40.77	40.52	40.54	40.34	-0.05%	487,384
Jul 5, 2024	40.59	40.63	40.38	40.56	40.36	-0.02%	459,704