FRVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 21, 2025	42.39	42.39	42.39	42.39	42.39	-2.73%
May 20, 2025	43.58	43.58	43.58	43.58	43.58	-0.48%
May 19, 2025	43.79	43.79	43.79	43.79	43.79	-0.34%
May 16, 2025	43.94	43.94	43.94	43.94	43.94	0.50%
May 15, 2025	43.72	43.72	43.72	43.72	43.72	0.11%
May 14, 2025	43.67	43.67	43.67	43.67	43.67	-0.75%
May 13, 2025	44.00	44.00	44.00	44.00	44.00	0.76%
May 12, 2025	43.67	43.67	43.67	43.67	43.67	4.12%
May 9, 2025	41.94	41.94	41.94	41.94	41.94	-0.33%
May 8, 2025	42.08	42.08	42.08	42.08	42.08	1.59%
May 7, 2025	41.42	41.42	41.42	41.42	41.42	0.22%
May 6, 2025	41.33	41.33	41.33	41.33	41.33	-0.39%
May 5, 2025	41.49	41.49	41.49	41.49	41.49	-0.77%
May 2, 2025	41.81	41.81	41.81	41.81	41.81	2.25%
May 1, 2025	40.89	40.89	40.89	40.89	40.89	0.89%
Apr 30, 2025	40.53	40.53	40.53	40.53	40.53	-0.93%
Apr 29, 2025	40.91	40.91	40.91	40.91	40.91	0.15%
Apr 28, 2025	40.85	40.85	40.85	40.85	40.85	0.42%
Apr 25, 2025	40.68	40.68	40.68	40.68	40.68	-0.20%
Apr 24, 2025	40.76	40.76	40.76	40.76	40.76	2.08%
Apr 23, 2025	39.93	39.93	39.93	39.93	39.93	1.68%
Apr 22, 2025	39.27	39.27	39.27	39.27	39.27	2.40%
Apr 21, 2025	38.35	38.35	38.35	38.35	38.35	-1.92%
Apr 17, 2025	39.10	39.10	39.10	39.10	39.10	0.75%
Apr 16, 2025	38.81	38.81	38.81	38.81	38.81	-0.84%
Apr 15, 2025	39.14	39.14	39.14	39.14	39.14	0.31%
Apr 14, 2025	39.02	39.02	39.02	39.02	39.02	1.25%
Apr 11, 2025	38.54	38.54	38.54	38.54	38.54	0.65%
Apr 10, 2025	38.29	38.29	38.29	38.29	38.29	-4.56%
Apr 9, 2025	40.12	40.12	40.12	40.12	40.12	8.76%
Apr 8, 2025	36.89	36.89	36.89	36.89	36.89	-2.02%
Apr 7, 2025	37.65	37.65	37.65	37.65	37.65	-1.21%
Apr 4, 2025	38.11	38.11	38.11	38.11	38.11	-4.32%
Apr 3, 2025	39.83	39.83	39.83	39.83	39.83	-8.23%
Apr 2, 2025	43.40	43.40	43.40	43.40	43.40	1.52%
Apr 1, 2025	42.75	42.75	42.75	42.75	42.75	0.47%
Mar 31, 2025	42.55	42.55	42.55	42.55	42.55	-0.23%
Mar 28, 2025	42.65	42.65	42.65	42.65	42.65	-2.43%
Mar 27, 2025	43.71	43.71	43.71	43.71	43.71	-0.32%
Mar 26, 2025	43.85	43.85	43.85	43.85	43.85	-0.14%
Mar 25, 2025	43.91	43.91	43.91	43.91	43.91	-0.52%
Mar 24, 2025	44.14	44.14	44.14	44.14	44.14	2.65%
Mar 21, 2025	43.00	43.00	43.00	43.00	43.00	-1.24%
Mar 20, 2025	43.54	43.54	43.54	43.54	43.54	-0.73%
Mar 19, 2025	43.86	43.86	43.86	43.86	43.86	1.32%
Mar 18, 2025	43.29	43.29	43.29	43.29	43.29	-0.64%
Mar 17, 2025	43.57	43.57	43.57	43.57	43.57	0.44%
Mar 14, 2025	43.38	43.38	43.38	43.38	43.38	2.58%
Mar 13, 2025	42.29	42.29	42.29	42.29	42.29	-1.63%
Mar 12, 2025	42.99	42.99	42.99	42.99	42.99	-0.05%