FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.79	47.98	47.65	47.90	47.90	0.48%	508,464
May 21, 2026	47.32	47.68	47.04	47.67	47.67	0.44%	512,704
May 20, 2026	47.26	47.56	47.10	47.46	47.46	0.42%	496,603
May 19, 2026	47.22	47.55	47.03	47.26	47.26	-0.15%	440,340
May 18, 2026	46.70	47.35	46.70	47.33	47.33	1.52%	922,504
May 15, 2026	47.00	47.10	46.61	46.62	46.62	-0.89%	514,845
May 14, 2026	47.02	47.20	46.96	47.04	47.04	0.43%	686,834
May 13, 2026	46.99	47.06	46.67	46.84	46.84	-0.62%	1,021,132
May 12, 2026	47.03	47.28	46.73	47.13	47.13	0.34%	1,658,340
May 11, 2026	47.14	47.23	46.88	46.97	46.97	-0.17%	1,277,877
May 8, 2026	47.36	47.46	47.01	47.05	47.05	-0.42%	1,312,131
May 7, 2026	47.50	47.50	47.20	47.25	47.25	-0.67%	1,400,246
May 6, 2026	47.70	47.80	47.54	47.57	47.57	0.17%	1,422,347
May 5, 2026	47.40	47.67	47.20	47.49	47.49	0.34%	1,310,639
May 4, 2026	47.54	47.78	47.20	47.33	47.33	-0.84%	2,073,187
May 1, 2026	48.14	48.22	47.72	47.73	47.73	-0.58%	1,683,311
Apr 30, 2026	47.48	48.07	47.47	48.01	48.01	1.16%	1,380,665
Apr 29, 2026	47.63	47.80	47.36	47.46	47.46	-0.63%	1,499,884
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%	1,449,078
Apr 24, 2026	47.89	47.94	47.59	47.62	47.62	-0.77%	788,611
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%	487,168
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%	629,173
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%	701,679
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%	536,259
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%	571,688
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	-0.24%	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