FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	47.26	47.40	47.06	47.29	47.29	-0.23%	854,691
Sep 28, 2026	47.45	47.58	47.23	47.40	47.40	-0.27%	667,734
Sep 25, 2026	47.47	47.60	47.27	47.53	47.53	0.30%	512,201
Sep 24, 2026	47.75	47.87	47.38	47.39	47.39	-0.68%	790,173
Sep 23, 2026	48.17	48.34	47.94	47.97	47.71	-0.62%	889,191
Sep 22, 2026	48.52	48.63	48.26	48.27	48.01	-0.31%	458,027
Sep 21, 2026	48.57	48.60	48.40	48.42	48.16	-0.12%	630,852
Sep 18, 2026	48.57	48.64	48.34	48.48	48.22	-0.64%	401,389
Sep 17, 2026	48.96	48.97	48.66	48.79	48.53	0.10%	236,320
Sep 16, 2026	49.06	49.14	48.50	48.74	48.48	-0.55%	602,213
Sep 15, 2026	49.17	49.17	48.94	49.01	48.75	-0.49%	348,001
Sep 14, 2026	49.32	49.56	49.16	49.25	48.99	0.26%	493,065
Sep 11, 2026	49.29	49.41	49.00	49.12	48.86	0.20%	387,093
Sep 10, 2026	49.26	49.38	48.95	49.02	48.76	-0.47%	395,926
Sep 9, 2026	49.62	49.62	49.21	49.25	48.99	-0.89%	377,818
Sep 8, 2026	49.90	49.97	49.69	49.69	49.42	-0.86%	364,906
Sep 4, 2026	50.13	50.36	50.12	50.12	49.85	-0.69%	689,110
Sep 3, 2026	50.38	50.52	50.17	50.47	50.20	0.56%	559,320
Sep 2, 2026	50.10	50.28	50.01	50.19	49.92	0.28%	787,802
Sep 1, 2026	50.35	50.50	49.96	50.05	49.78	-0.28%	440,996
Aug 31, 2026	50.38	50.39	50.19	50.19	49.92	-0.61%	453,466
Aug 28, 2026	50.72	50.74	50.43	50.50	50.23	0.02%	478,533
Aug 27, 2026	50.65	50.69	50.41	50.49	50.22	-0.98%	927,072
Aug 26, 2026	50.86	51.18	50.85	50.99	50.72	0.06%	618,992
Aug 25, 2026	51.04	51.04	50.77	50.96	50.69	-0.18%	378,131
Aug 24, 2026	50.76	51.10	50.76	51.05	50.78	0.69%	399,167
Aug 21, 2026	50.78	50.93	50.68	50.70	50.43	0.06%	485,170
Aug 20, 2026	50.71	51.06	50.66	50.67	50.40	-0.31%	349,474
Aug 19, 2026	50.83	51.26	50.80	50.83	50.56	0.43%	516,830
Aug 18, 2026	50.78	50.93	50.60	50.61	50.34	0.26%	418,832
Aug 17, 2026	50.70	50.76	50.46	50.48	50.21	-0.86%	225,485
Aug 14, 2026	50.83	50.95	50.75	50.92	50.65	0.18%	298,973
Aug 13, 2026	50.75	50.92	50.59	50.83	50.56	0.49%	497,305
Aug 12, 2026	50.45	50.63	50.36	50.58	50.31	-0.02%	499,555
Aug 11, 2026	50.45	50.74	50.45	50.59	50.32	0.08%	716,320
Aug 10, 2026	50.69	50.69	50.38	50.55	50.28	-0.57%	663,335
Aug 7, 2026	50.62	50.88	50.37	50.84	50.57	0.39%	501,021
Aug 6, 2026	50.91	51.04	50.47	50.64	50.37	0.12%	655,797
Aug 5, 2026	50.77	50.77	50.36	50.58	50.31	-0.08%	614,077
Aug 4, 2026	50.14	50.65	49.88	50.62	50.35	0.62%	942,696
Aug 3, 2026	50.32	50.59	50.11	50.31	50.04	0.34%	435,767
Jul 31, 2026	50.06	50.26	49.85	50.14	49.87	-0.18%	353,679
Jul 30, 2026	50.64	50.70	49.84	50.23	49.96	-1.22%	441,303
Jul 29, 2026	50.99	51.20	50.76	50.85	50.58	-0.33%	457,935
Jul 28, 2026	50.66	51.41	50.60	51.02	50.75	1.71%	347,387
Jul 27, 2026	50.03	50.44	50.03	50.16	49.89	0.50%	434,924
Jul 24, 2026	49.43	49.98	49.43	49.91	49.64	1.24%	331,607
Jul 23, 2026	49.14	49.46	49.10	49.30	49.04	0.10%	816,302
Jul 22, 2026	49.25	49.48	49.15	49.25	48.99	0.33%	295,204
Jul 21, 2026	49.24	49.27	48.98	49.09	48.83	-0.51%	366,767