FVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	42,436
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	-	8,588
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
Jun 17, 2026	10.93	10.94	10.91	10.93	10.93	-	663,794
Jun 16, 2026	10.93	11.69	10.91	10.93	10.93	-0.05%	103,299
Jun 15, 2026	10.91	10.95	10.90	10.94	10.94	0.51%	277,193
Jun 11, 2026	10.88	10.88	10.88	10.88	10.88	0.09%	16,106
Jun 10, 2026	10.87	10.87	10.87	10.87	10.87	0.09%	1,627
Jun 9, 2026	10.86	10.86	10.86	10.86	10.86	0.09%	100
May 28, 2026	10.85	10.85	10.85	10.85	10.85	0.09%	14,416
May 26, 2026	10.84	10.84	10.84	10.84	10.84	-	35,140
May 11, 2026	10.84	10.84	10.84	10.84	10.84	0.28%	1,184
May 8, 2026	10.81	10.81	10.81	10.81	10.81	-	687
May 7, 2026	10.81	10.81	10.81	10.81	10.81	-0.09%	2,916
May 6, 2026	10.83	10.84	10.81	10.82	10.82	0.09%	53,249
May 4, 2026	10.81	10.81	10.81	10.81	10.81	-0.09%	191
Apr 28, 2026	10.82	10.82	10.82	10.82	10.82	-0.14%	100,017
Apr 27, 2026	10.81	10.84	10.81	10.84	10.84	0.14%	1,480
Apr 24, 2026	10.81	10.82	10.80	10.82	10.82	-0.28%	44,980
Apr 21, 2026	10.85	10.85	10.85	10.85	10.85	0.09%	250,568
Apr 20, 2026	10.84	10.84	10.84	10.84	10.84	0.09%	3,001
Apr 17, 2026	10.83	10.83	10.83	10.83	10.83	-	5,007
Apr 16, 2026	10.82	10.83	10.81	10.83	10.83	0.46%	14,698
Apr 15, 2026	10.77	10.78	10.77	10.78	10.78	0.28%	10,243
Apr 8, 2026	10.76	10.76	10.75	10.75	10.75	0.28%	401
Mar 20, 2026	10.72	10.72	10.72	10.72	10.72	0.09%	11,257
Mar 19, 2026	10.71	10.71	10.71	10.71	10.71	-	2,102
Mar 18, 2026	10.71	10.71	10.71	10.71	10.71	-	8,003
Mar 16, 2026	10.70	10.71	10.70	10.71	10.71	0.06%	840
Mar 10, 2026	10.70	10.70	10.70	10.70	10.70	-0.06%	278
Mar 2, 2026	10.71	10.71	10.71	10.71	10.71	0.19%	806
Feb 23, 2026	10.68	10.69	10.68	10.69	10.69	0.42%	567
Feb 18, 2026	10.64	10.65	10.64	10.65	10.65	0.05%	50,352
Feb 17, 2026	10.64	10.65	10.64	10.64	10.64	-	150,072
Feb 13, 2026	10.64	10.65	10.64	10.64	10.64	-0.37%	201,201
Feb 11, 2026	10.68	10.68	10.68	10.68	10.68	0.09%	299
Feb 9, 2026	10.67	10.67	10.67	10.67	10.67	0.57%	439
Jan 27, 2026	10.61	10.61	10.61	10.61	10.61	-	306
Jan 23, 2026	10.61	10.61	10.61	10.61	10.61	-0.19%	1,905
Jan 22, 2026	10.62	10.63	10.62	10.63	10.63	0.19%	1,510
Jan 21, 2026	10.61	10.61	10.61	10.61	10.61	-	10,916
Jan 20, 2026	10.61	10.61	10.61	10.61	10.61	0.09%	118
Jan 15, 2026	10.60	10.60	10.60	10.60	10.60	0.38%	4,201