FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	48.77	49.40	48.75	49.39	49.39	1.88%	468,309
Jul 1, 2026	48.20	48.74	48.20	48.48	48.48	0.62%	460,369
Jun 30, 2026	48.34	48.35	48.08	48.18	48.18	-0.52%	1,357,986
Jun 29, 2026	48.54	48.56	48.25	48.43	48.43	-0.23%	1,282,136
Jun 26, 2026	48.08	48.58	48.08	48.54	48.54	1.19%	401,365
Jun 25, 2026	47.92	48.47	47.91	47.97	47.97	0.34%	417,953
Jun 24, 2026	47.85	48.28	47.85	48.10	47.81	0.50%	497,698
Jun 23, 2026	47.53	47.91	47.46	47.86	47.57	1.10%	894,724
Jun 22, 2026	47.35	47.60	47.33	47.34	47.05	-0.17%	583,230
Jun 18, 2026	47.73	47.75	47.31	47.42	47.13	-0.44%	1,058,243
Jun 17, 2026	48.17	48.35	47.43	47.63	47.34	-1.51%	962,027
Jun 16, 2026	48.33	48.57	48.23	48.36	48.07	0.39%	754,300
Jun 15, 2026	48.33	48.42	48.14	48.17	47.88	-0.31%	363,053
Jun 12, 2026	48.05	48.39	48.02	48.32	48.03	0.73%	528,771
Jun 11, 2026	47.92	48.17	47.81	47.97	47.68	0.44%	568,748
Jun 10, 2026	47.89	48.13	47.75	47.76	47.47	-0.08%	489,284
Jun 9, 2026	47.37	47.84	47.37	47.80	47.51	1.21%	1,218,842
Jun 8, 2026	47.58	47.70	47.22	47.23	46.94	-0.94%	611,588
Jun 5, 2026	47.41	47.93	47.41	47.68	47.39	0.89%	938,010
Jun 4, 2026	47.32	47.55	47.12	47.26	46.97	0.90%	642,015
Jun 3, 2026	47.05	47.24	46.83	46.84	46.56	-0.59%	456,693
Jun 2, 2026	46.91	47.20	46.82	47.12	46.84	0.32%	458,410
Jun 1, 2026	47.05	47.15	46.91	46.97	46.69	-0.61%	662,957
May 29, 2026	47.46	47.47	47.22	47.26	46.97	-0.53%	556,735
May 28, 2026	47.65	47.74	47.45	47.51	47.22	-0.44%	714,010
May 27, 2026	47.82	48.08	47.69	47.72	47.43	-0.13%	438,848
May 26, 2026	47.95	48.00	47.74	47.78	47.49	-0.25%	658,544
May 22, 2026	47.79	47.98	47.65	47.90	47.61	0.48%	508,464
May 21, 2026	47.32	47.68	47.04	47.67	47.38	0.44%	512,704
May 20, 2026	47.26	47.56	47.10	47.46	47.17	0.42%	496,604
May 19, 2026	47.22	47.55	47.03	47.26	46.97	-0.15%	440,340
May 18, 2026	46.70	47.35	46.70	47.33	47.04	1.52%	922,504
May 15, 2026	47.00	47.10	46.61	46.62	46.34	-0.89%	514,845
May 14, 2026	47.02	47.20	46.96	47.04	46.76	0.43%	686,834
May 13, 2026	46.99	47.06	46.67	46.84	46.56	-0.62%	1,021,132
May 12, 2026	47.03	47.28	46.73	47.13	46.85	0.34%	1,658,340
May 11, 2026	47.14	47.23	46.88	46.97	46.69	-0.17%	1,277,877
May 8, 2026	47.36	47.46	47.01	47.05	46.77	-0.42%	1,312,131
May 7, 2026	47.50	47.50	47.20	47.25	46.96	-0.67%	1,400,246
May 6, 2026	47.70	47.80	47.54	47.57	47.28	0.17%	1,422,347
May 5, 2026	47.40	47.67	47.20	47.49	47.20	0.34%	1,310,639
May 4, 2026	47.54	47.78	47.20	47.33	47.04	-0.84%	2,073,187
May 1, 2026	48.14	48.22	47.72	47.73	47.44	-0.58%	1,683,311
Apr 30, 2026	47.48	48.07	47.47	48.01	47.72	1.16%	1,380,665
Apr 29, 2026	47.63	47.80	47.36	47.46	47.17	-0.63%	1,499,884
Apr 28, 2026	47.76	48.07	47.62	47.76	47.47	0.34%	1,107,454
Apr 27, 2026	47.67	47.91	47.55	47.60	47.31	-0.04%	1,449,078
Apr 24, 2026	47.89	47.94	47.59	47.62	47.33	-0.77%	788,611
Apr 23, 2026	47.59	48.01	47.59	47.99	47.70	1.01%	991,516
Apr 22, 2026	47.94	47.98	47.39	47.51	47.22	-0.71%	343,177