FVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	10.81	11.06	10.20	10.41	10.41	-3.70%	89,486
Aug 28, 2026	11.25	12.00	10.71	10.81	10.81	-4.76%	82,415
Aug 27, 2026	9.61	11.82	9.61	11.35	11.35	16.29%	730,218
Aug 26, 2026	9.37	10.77	9.37	9.76	9.76	3.50%	62,897
Aug 25, 2026	19.34	19.34	9.00	9.43	9.43	-52.47%	177,907
Aug 24, 2026	12.90	21.88	12.00	19.84	19.84	52.62%	299,096
Aug 21, 2026	12.20	15.09	11.29	13.00	13.00	8.33%	763,427
Aug 20, 2026	11.98	12.55	11.20	12.00	12.00	2.92%	47,981
Aug 19, 2026	11.90	12.00	11.51	11.66	11.66	-2.02%	36,943
Aug 18, 2026	11.89	12.80	11.30	11.90	11.90	1.71%	62,786
Aug 17, 2026	12.00	12.11	11.44	11.70	11.70	0.86%	102,394
Aug 14, 2026	11.30	11.90	11.18	11.60	11.60	-1.53%	9,329
Aug 13, 2026	11.10	12.10	11.10	11.78	11.78	6.51%	33,266
Aug 12, 2026	10.94	11.76	10.60	11.06	11.06	-	118,517
Aug 11, 2026	11.30	12.00	10.81	11.06	11.06	-4.66%	83,465
Aug 10, 2026	11.70	12.10	10.60	11.60	11.60	-1.69%	125,978
Aug 7, 2026	10.71	12.18	10.60	11.80	11.80	4.52%	106,201
Aug 6, 2026	14.22	17.00	8.55	11.29	11.29	4.63%	468,394
Aug 5, 2026	11.29	11.73	10.61	10.79	10.79	-1.10%	95,032
Aug 4, 2026	10.50	12.00	10.50	10.91	10.91	3.22%	72,332
Aug 3, 2026	10.50	11.41	10.08	10.57	10.57	-3.91%	29,760
Jul 31, 2026	10.10	11.26	9.85	11.00	11.00	17.90%	32,612
Jul 29, 2026	8.68	12.14	7.90	9.33	9.33	4.83%	85,155
Jul 28, 2026	11.44	11.93	8.90	8.90	8.90	-21.59%	114,375
Jul 27, 2026	11.18	12.70	10.93	11.35	11.35	3.18%	67,312
Jul 24, 2026	11.05	11.05	11.00	11.00	11.00	-0.45%	4,255
Jul 23, 2026	11.20	11.20	10.96	11.05	11.05	-	9,847
Jul 22, 2026	11.03	11.36	10.94	11.05	11.05	0.45%	20,889
Jul 21, 2026	11.58	11.58	10.93	11.00	11.00	0.09%	15,826
Jul 20, 2026	11.80	11.80	10.96	10.99	10.99	0.55%	16,000
Jul 17, 2026	11.05	11.36	10.93	10.93	10.93	-	15,165
Jul 16, 2026	10.94	11.00	10.93	10.93	10.93	-0.09%	2,001
Jul 15, 2026	10.96	10.97	10.93	10.94	10.94	-0.27%	223,339
Jul 14, 2026	10.96	11.00	10.96	10.97	10.97	-0.27%	3,201
Jul 13, 2026	11.00	11.00	10.99	11.00	11.00	-	251,641
Jul 10, 2026	10.94	11.89	10.94	11.00	11.00	-7.49%	1,871
Jul 9, 2026	10.96	11.89	10.96	11.89	11.89	8.49%	9,843
Jul 8, 2026	10.95	10.96	10.95	10.96	10.96	-	10,189
Jul 7, 2026	10.94	10.96	10.94	10.96	10.96	0.18%	2,872
Jul 6, 2026	10.94	10.94	10.94	10.94	10.94	-0.27%	415
Jul 2, 2026	10.97	10.97	10.97	10.97	10.97	-	317
Jul 1, 2026	10.97	10.97	10.97	10.97	10.97	0.18%	607
Jun 30, 2026	11.99	11.99	10.95	10.95	10.95	-0.73%	24,112
Jun 29, 2026	11.00	11.70	10.95	11.03	11.03	0.82%	42,636
Jun 26, 2026	10.93	11.01	10.93	10.94	10.94	0.09%	233,712
Jun 25, 2026	10.94	11.06	10.93	10.93	10.93	-	1,407,534
Jun 24, 2026	10.98	11.06	10.93	10.93	10.93	-	3,484
Jun 23, 2026	10.93	10.93	10.93	10.93	10.93	-	1,659
Jun 22, 2026	10.94	11.01	10.93	10.93	10.93	-0.09%	3,694
Jun 18, 2026	11.39	11.39	10.92	10.94	10.94	0.09%	96,480