FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.76	48.07	47.62	47.76	47.76	0.34%	1,107,454
Apr 27, 2026	47.67	47.91	47.55	47.60	47.60	-0.04%	1,449,052
Apr 24, 2026	47.89	47.94	47.59	47.62	47.62	-0.77%	788,602
Apr 23, 2026	47.59	48.01	47.59	47.99	47.99	1.01%	991,516
Apr 22, 2026	47.94	47.98	47.39	47.51	47.51	-0.71%	343,177
Apr 21, 2026	48.38	48.41	47.79	47.85	47.85	-1.01%	739,862
Apr 20, 2026	48.38	48.64	48.29	48.34	48.34	-0.17%	362,563
Apr 17, 2026	48.09	48.58	48.04	48.42	48.42	0.88%	487,163
Apr 16, 2026	47.88	48.12	47.82	48.00	48.00	0.25%	840,704
Apr 15, 2026	48.02	48.03	47.77	47.88	47.88	-0.42%	585,071
Apr 14, 2026	47.95	48.15	47.74	48.08	48.08	0.21%	628,947
Apr 13, 2026	47.81	48.00	47.54	47.98	47.98	0.10%	426,011
Apr 10, 2026	48.36	48.36	47.87	47.93	47.93	-0.81%	627,650
Apr 9, 2026	47.94	48.47	47.86	48.32	48.32	0.39%	701,649
Apr 8, 2026	47.86	48.14	47.75	48.13	48.13	1.73%	453,781
Apr 7, 2026	47.34	47.50	47.20	47.31	47.31	-0.25%	530,299
Apr 6, 2026	47.22	47.44	47.11	47.43	47.43	0.17%	378,048
Apr 2, 2026	46.92	47.47	46.85	47.35	47.35	0.47%	571,682
Apr 1, 2026	47.03	47.25	46.96	47.13	47.13	0.21%	548,791
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