FOVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	71.23	71.92	71.23	71.60	71.60	0.29%	2,913
Jun 26, 2025	71.00	71.40	71.00	71.40	71.40	1.23%	2,018
Jun 25, 2025	70.80	70.85	70.53	70.53	70.53	-1.07%	5,699
Jun 24, 2025	71.27	71.51	71.20	71.29	71.29	0.59%	4,690
Jun 23, 2025	70.38	70.87	69.79	70.87	70.87	1.37%	9,402
Jun 20, 2025	70.18	70.28	69.80	69.91	69.91	0.17%	8,764
Jun 18, 2025	69.96	70.08	69.79	69.79	69.79	0.46%	4,553
Jun 17, 2025	69.98	69.98	69.35	69.47	69.47	-0.86%	13,110
Jun 16, 2025	70.23	70.62	70.07	70.07	70.07	0.03%	3,393
Jun 13, 2025	71.22	71.22	70.05	70.05	69.66	-1.67%	1,718
Jun 12, 2025	70.70	71.24	70.66	71.24	70.84	0.55%	17,523
Jun 11, 2025	71.42	71.48	70.74	70.85	70.45	-0.62%	14,123
Jun 10, 2025	71.00	71.40	71.00	71.29	70.89	0.50%	3,726
Jun 9, 2025	70.98	71.37	70.92	70.93	70.53	-0.06%	3,810
Jun 6, 2025	70.82	70.97	70.65	70.97	70.57	1.53%	2,162
Jun 5, 2025	69.89	70.19	69.81	69.90	69.50	-0.15%	1,830
Jun 4, 2025	70.47	70.69	70.01	70.01	69.61	-0.93%	4,467
Jun 3, 2025	69.78	70.76	69.78	70.66	70.26	0.69%	1,148
Jun 2, 2025	69.43	70.18	69.43	70.18	69.78	-0.28%	1,285
May 30, 2025	70.17	70.50	70.17	70.38	69.98	-0.07%	1,294
May 29, 2025	70.36	70.43	70.10	70.43	70.03	0.50%	1,714
May 28, 2025	70.59	70.59	70.08	70.08	69.68	-1.10%	2,040
May 27, 2025	70.16	70.86	70.16	70.86	70.46	1.91%	1,886
May 23, 2025	68.98	69.53	68.98	69.53	69.14	-0.06%	938
May 22, 2025	69.48	69.90	69.19	69.58	69.18	-0.34%	6,300
May 21, 2025	71.23	71.23	69.81	69.81	69.41	-2.47%	506
May 20, 2025	71.89	71.89	71.58	71.58	71.17	-0.31%	1,005
May 19, 2025	71.61	71.80	71.50	71.80	71.39	0.02%	3,526
May 16, 2025	71.53	71.90	71.53	71.79	71.38	1.04%	3,325
May 15, 2025	70.73	71.06	70.64	71.05	70.65	0.72%	3,107
May 14, 2025	71.18	71.18	70.47	70.55	70.14	-0.65%	2,939
May 13, 2025	71.10	71.24	71.01	71.01	70.60	0.12%	3,737
May 12, 2025	71.27	71.27	70.65	70.92	70.52	2.44%	6,488
May 9, 2025	69.28	69.30	69.12	69.23	68.84	0.02%	3,124
May 8, 2025	69.13	69.59	69.13	69.22	68.83	1.29%	2,954
May 7, 2025	68.66	68.69	68.24	68.34	67.95	0.57%	3,221
May 6, 2025	68.00	68.17	67.95	67.95	67.56	-0.47%	1,137
May 5, 2025	68.28	68.70	68.21	68.27	67.88	-0.23%	3,952
May 2, 2025	67.88	68.43	67.88	68.43	68.04	2.26%	8,613
May 1, 2025	67.28	67.31	66.91	66.92	66.54	0.25%	3,656
Apr 30, 2025	66.39	66.80	66.18	66.75	66.37	-0.64%	4,670
Apr 29, 2025	66.49	67.25	66.49	67.18	66.80	0.57%	4,707
Apr 28, 2025	66.56	66.86	66.28	66.80	66.42	0.78%	10,171
Apr 25, 2025	66.43	66.43	66.00	66.28	65.90	-0.58%	9,029
Apr 24, 2025	65.91	66.77	65.91	66.67	66.29	1.07%	10,965
Apr 23, 2025	67.42	67.42	65.68	65.97	65.59	0.74%	8,903
Apr 22, 2025	64.83	65.51	64.83	65.48	65.11	2.80%	1,589
Apr 21, 2025	64.57	64.57	63.11	63.70	63.34	-2.04%	4,097
Apr 17, 2025	64.91	65.46	64.91	65.03	64.66	1.09%	1,317
Apr 16, 2025	65.29	65.29	64.21	64.33	63.96	-0.97%	2,122