FVLZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 22, 2025	36.33	36.33	36.33	36.33	36.33	-0.71%
Jan 21, 2025	36.59	36.59	36.59	36.59	36.59	1.53%
Jan 17, 2025	36.04	36.04	36.04	36.04	36.04	0.53%
Jan 16, 2025	35.85	35.85	35.85	35.85	35.85	0.48%
Jan 15, 2025	35.68	35.68	35.68	35.68	35.68	1.48%
Jan 14, 2025	35.16	35.16	35.16	35.16	35.16	0.98%
Jan 13, 2025	34.82	34.82	34.82	34.82	34.82	0.58%
Jan 10, 2025	34.62	34.62	34.62	34.62	34.62	-1.51%
Jan 8, 2025	35.15	35.15	35.15	35.15	35.15	-0.62%
Jan 7, 2025	35.37	35.37	35.37	35.37	35.37	-0.31%
Jan 6, 2025	35.48	35.48	35.48	35.48	35.48	0.40%
Jan 3, 2025	35.34	35.34	35.34	35.34	35.34	0.94%
Jan 2, 2025	35.01	35.01	35.01	35.01	35.01	-0.20%
Dec 31, 2024	35.08	35.08	35.08	35.08	35.08	0.63%
Dec 30, 2024	34.86	34.86	34.86	34.86	34.86	-0.71%
Dec 27, 2024	35.11	35.11	35.11	35.11	35.11	-0.79%
Dec 26, 2024	35.39	35.39	35.39	35.39	35.39	0.37%
Dec 24, 2024	35.26	35.26	35.26	35.26	35.26	0.77%
Dec 23, 2024	34.99	34.99	34.99	34.99	34.99	2.31%
Dec 20, 2024	34.20	34.20	34.20	34.20	34.20	-0.90%
Dec 19, 2024	34.51	34.51	34.51	34.51	34.51	-0.60%
Dec 18, 2024	34.72	34.72	34.72	34.72	34.72	-3.23%
Dec 17, 2024	35.88	35.88	35.88	35.88	35.88	-0.83%
Dec 16, 2024	36.18	36.18	36.18	36.18	36.18	-0.50%
Dec 13, 2024	36.36	36.36	36.36	36.36	36.36	-11.34%
Dec 12, 2024	41.01	41.01	41.01	41.01	41.01	-0.75%
Dec 11, 2024	41.32	41.32	41.32	41.32	41.32	0.24%
Dec 10, 2024	41.22	41.22	41.22	41.22	41.22	-0.98%
Dec 9, 2024	41.63	41.63	41.63	41.63	41.63	-0.12%
Dec 6, 2024	41.68	41.68	41.68	41.68	41.68	-0.57%
Dec 5, 2024	41.92	41.92	41.92	41.92	41.92	-0.50%
Dec 4, 2024	42.13	42.13	42.13	42.13	42.13	-0.14%
Dec 3, 2024	42.19	42.19	42.19	42.19	42.19	-0.38%
Dec 2, 2024	42.35	42.35	42.35	42.35	42.35	-0.28%
Nov 29, 2024	42.47	42.47	42.47	42.47	42.47	0.40%
Nov 27, 2024	42.30	42.30	42.30	42.30	42.30	0.02%
Nov 26, 2024	42.29	42.29	42.29	42.29	42.29	-0.66%
Nov 25, 2024	42.57	42.57	42.57	42.57	42.57	1.33%
Nov 22, 2024	42.01	42.01	42.01	42.01	42.01	1.13%
Nov 21, 2024	41.54	41.54	41.54	41.54	41.54	1.69%
Nov 20, 2024	40.85	40.85	40.85	40.85	40.85	0.27%
Nov 19, 2024	40.74	40.74	40.74	40.74	40.74	-0.05%
Nov 18, 2024	40.76	40.76	40.76	40.76	40.76	0.44%
Nov 15, 2024	40.58	40.58	40.58	40.58	40.58	-0.47%
Nov 14, 2024	40.77	40.77	40.77	40.77	40.77	-0.54%
Nov 13, 2024	40.99	40.99	40.99	40.99	40.99	-0.32%
Nov 12, 2024	41.12	41.12	41.12	41.12	41.12	-1.30%
Nov 11, 2024	41.66	41.66	41.66	41.66	41.66	1.02%
Nov 8, 2024	41.24	41.24	41.24	41.24	41.24	0.22%
Nov 7, 2024	41.15	41.15	41.15	41.15	41.15	0.07%
Nov 6, 2024	41.12	41.12	41.12	41.12	41.12	3.63%
Nov 5, 2024	39.68	39.68	39.68	39.68	39.68	1.17%
Nov 4, 2024	39.22	39.22	39.22	39.22	39.22	0.23%
Nov 1, 2024	39.13	39.13	39.13	39.13	39.13	-0.05%
Oct 31, 2024	39.15	39.15	39.15	39.15	39.15	-0.86%
Oct 30, 2024	39.49	39.49	39.49	39.49	39.49	0.30%
Oct 29, 2024	39.37	39.37	39.37	39.37	39.37	-0.66%
Oct 28, 2024	39.63	39.63	39.63	39.63	39.63	1.02%
Oct 25, 2024	39.23	39.23	39.23	39.23	39.23	-0.66%
Oct 24, 2024	39.49	39.49	39.49	39.49	39.49	0.15%
Oct 23, 2024	39.43	39.43	39.43	39.43	39.43	-0.53%
Oct 22, 2024	39.64	39.64	39.64	39.64	39.64	-0.48%
Oct 21, 2024	39.83	39.83	39.83	39.83	39.83	-1.41%
Oct 18, 2024	40.40	40.40	40.40	40.40	40.40	0.05%
Oct 17, 2024	40.38	40.38	40.38	40.38	40.38	-0.12%
Oct 16, 2024	40.43	40.43	40.43	40.43	40.43	1.15%
Oct 15, 2024	39.97	39.97	39.97	39.97	39.97	-0.57%
Oct 14, 2024	40.20	40.20	40.20	40.20	40.20	0.47%
Oct 11, 2024	40.01	40.01	40.01	40.01	40.01	1.32%
Oct 10, 2024	39.49	39.49	39.49	39.49	39.49	-0.53%
Oct 9, 2024	39.70	39.70	39.70	39.70	39.70	0.40%
Oct 8, 2024	39.54	39.54	39.54	39.54	39.54	-0.43%
Oct 7, 2024	39.71	39.71	39.71	39.71	39.71	-0.68%
Oct 4, 2024	39.98	39.98	39.98	39.98	39.98	1.14%
Oct 3, 2024	39.53	39.53	39.53	39.53	39.53	-0.28%
Oct 2, 2024	39.64	39.64	39.64	39.64	39.64	-0.28%
Oct 1, 2024	39.75	39.75	39.75	39.75	39.75	-0.63%
Sep 30, 2024	40.00	40.00	40.00	40.00	40.00	-0.12%
Sep 27, 2024	40.05	40.05	40.05	40.05	40.05	0.75%
Sep 26, 2024	39.75	39.75	39.75	39.75	39.75	0.86%
Sep 25, 2024	39.41	39.41	39.41	39.41	39.41	-1.10%
Sep 24, 2024	39.85	39.85	39.85	39.85	39.85	0.25%
Sep 23, 2024	39.75	39.75	39.75	39.75	39.75	0.28%
Sep 20, 2024	39.64	39.64	39.64	39.64	39.64	-0.75%
Sep 19, 2024	39.94	39.94	39.94	39.94	39.94	1.58%
Sep 18, 2024	39.32	39.32	39.32	39.32	39.32	-0.03%
Sep 17, 2024	39.33	39.33	39.33	39.33	39.33	0.87%
Sep 16, 2024	38.99	38.99	38.99	38.99	38.99	0.85%
Sep 13, 2024	38.66	38.66	38.66	38.66	38.66	1.92%
Sep 12, 2024	37.93	37.93	37.93	37.93	37.93	0.93%
Sep 11, 2024	37.58	37.58	37.58	37.58	37.58	0.48%
Sep 10, 2024	37.40	37.40	37.40	37.40	37.40	-0.72%
Sep 9, 2024	37.67	37.67	37.67	37.67	37.67	0.24%
Sep 6, 2024	37.58	37.58	37.58	37.58	37.58	-1.62%
Sep 5, 2024	38.20	38.20	38.20	38.20	38.20	-0.47%
Sep 4, 2024	38.38	38.38	38.38	38.38	38.38	-0.39%
Sep 3, 2024	38.53	38.53	38.53	38.53	38.53	-2.28%
Aug 30, 2024	39.43	39.43	39.43	39.43	39.43	0.64%
Aug 29, 2024	39.18	39.18	39.18	39.18	39.18	0.44%
Aug 28, 2024	39.01	39.01	39.01	39.01	39.01	-0.43%