FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.75	59.20	58.59	58.97	58.97	0.61%	297,855
Jun 26, 2025	58.06	58.64	58.06	58.61	58.61	1.05%	128,639
Jun 25, 2025	58.51	58.51	57.96	58.00	57.91	-0.82%	75,755
Jun 24, 2025	58.16	58.63	58.14	58.48	58.38	0.84%	174,833
Jun 23, 2025	57.15	57.99	57.00	57.99	57.90	1.33%	217,653
Jun 20, 2025	57.54	57.70	57.12	57.23	57.14	-	82,638
Jun 18, 2025	57.13	57.57	57.09	57.23	57.14	0.14%	118,355
Jun 17, 2025	57.45	57.80	57.01	57.15	57.06	-1.00%	143,692
Jun 16, 2025	57.64	58.02	57.64	57.73	57.64	0.84%	63,082
Jun 13, 2025	57.46	57.80	57.11	57.25	57.16	-1.38%	270,078
Jun 12, 2025	57.75	58.10	57.68	58.05	57.96	0.17%	131,696
Jun 11, 2025	58.16	58.23	57.68	57.95	57.86	-0.38%	149,293
Jun 10, 2025	58.10	58.17	57.88	58.17	58.08	0.28%	82,843
Jun 9, 2025	58.24	58.29	57.95	58.01	57.92	-0.39%	55,198
Jun 6, 2025	58.13	58.32	57.92	58.24	58.15	1.04%	90,513
Jun 5, 2025	57.91	58.01	57.54	57.64	57.55	-0.21%	99,902
Jun 4, 2025	58.02	58.07	57.68	57.76	57.67	-0.38%	81,115
Jun 3, 2025	57.56	58.05	57.34	57.98	57.89	0.76%	84,724
Jun 2, 2025	57.14	57.57	56.75	57.54	57.45	0.12%	324,158
May 30, 2025	57.27	57.56	56.87	57.47	57.38	0.17%	57,335
May 29, 2025	57.51	57.60	56.95	57.37	57.28	0.19%	87,702
May 28, 2025	57.70	57.80	57.20	57.26	57.17	-0.80%	84,176
May 27, 2025	57.44	57.82	57.15	57.72	57.63	1.69%	82,247
May 23, 2025	56.24	56.92	56.17	56.76	56.67	-0.37%	55,495
May 22, 2025	56.94	57.28	56.67	56.97	56.88	-0.08%	127,979
May 21, 2025	57.78	57.93	56.94	57.02	56.92	-1.98%	129,755
May 20, 2025	58.35	58.35	57.93	58.17	58.08	-0.41%	71,211
May 19, 2025	57.62	58.41	57.62	58.41	58.31	0.14%	72,947
May 16, 2025	57.98	58.35	57.73	58.33	58.24	0.93%	85,292
May 15, 2025	57.39	57.81	57.34	57.79	57.70	0.94%	61,817
May 14, 2025	57.54	57.54	57.12	57.25	57.16	-0.56%	105,165
May 13, 2025	57.24	57.82	57.24	57.57	57.48	0.61%	235,601
May 12, 2025	57.43	57.45	56.83	57.22	57.13	2.71%	248,104
May 9, 2025	56.01	56.01	55.53	55.71	55.62	0.04%	143,197
May 8, 2025	55.57	56.20	55.40	55.69	55.60	1.03%	105,988
May 7, 2025	55.19	55.37	54.84	55.12	55.03	0.15%	66,117
May 6, 2025	54.93	55.42	54.84	55.04	54.95	-0.67%	140,694
May 5, 2025	55.08	55.59	54.88	55.41	55.32	0.02%	154,301
May 2, 2025	55.08	55.50	54.90	55.40	55.31	1.82%	77,082
May 1, 2025	54.53	54.92	54.31	54.41	54.32	0.67%	89,344
Apr 30, 2025	53.65	54.31	53.00	54.05	53.96	-0.46%	110,629
Apr 29, 2025	53.94	54.44	53.69	54.30	54.21	0.63%	171,215
Apr 28, 2025	53.83	54.09	53.45	53.96	53.87	0.47%	96,331
Apr 25, 2025	53.68	53.79	53.39	53.71	53.62	-0.04%	76,907
Apr 24, 2025	52.68	53.81	52.61	53.73	53.64	1.78%	118,327
Apr 23, 2025	53.33	53.97	52.54	52.79	52.70	1.30%	162,030
Apr 22, 2025	51.23	52.24	51.23	52.11	52.03	2.80%	109,596
Apr 21, 2025	51.48	51.48	50.22	50.69	50.61	-2.33%	100,010
Apr 17, 2025	51.89	52.34	51.76	51.90	51.82	0.41%	62,729
Apr 16, 2025	52.10	52.46	51.25	51.69	51.61	-1.09%	286,226