FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.39	63.73	63.22	63.60	63.60	0.56%	19,120
Jun 26, 2025	63.03	63.36	62.99	63.25	63.25	0.63%	152,337
Jun 25, 2025	63.03	63.03	62.71	62.85	62.85	-0.10%	20,508
Jun 24, 2025	62.81	63.08	62.70	62.91	62.91	0.80%	23,513
Jun 23, 2025	61.94	62.41	61.79	62.41	62.41	0.66%	31,734
Jun 20, 2025	62.31	62.31	61.76	62.00	62.00	-0.29%	37,782
Jun 18, 2025	62.38	62.62	62.18	62.18	61.95	-0.16%	17,879
Jun 17, 2025	62.59	62.68	62.19	62.28	62.05	-0.80%	23,667
Jun 16, 2025	62.58	62.97	62.58	62.78	62.55	0.99%	15,714
Jun 13, 2025	62.36	62.68	62.05	62.16	61.93	-1.03%	32,000
Jun 12, 2025	62.49	62.81	62.35	62.81	62.58	0.36%	18,473
Jun 11, 2025	63.05	63.05	62.40	62.59	62.35	-0.40%	20,946
Jun 10, 2025	62.54	62.92	62.54	62.84	62.60	0.48%	18,601
Jun 9, 2025	62.46	62.64	62.35	62.54	62.31	0.32%	22,877
Jun 6, 2025	62.09	62.45	62.04	62.34	62.11	1.37%	21,847
Jun 5, 2025	62.03	62.10	61.39	61.50	61.27	-0.56%	14,862
Jun 4, 2025	62.08	62.10	61.80	61.85	61.62	-0.12%	116,470
Jun 3, 2025	61.50	62.00	61.38	61.92	61.69	0.67%	34,246
Jun 2, 2025	61.23	61.54	60.85	61.51	61.28	0.44%	28,537
May 30, 2025	61.29	61.47	60.85	61.24	61.01	-0.49%	37,181
May 29, 2025	61.83	61.83	61.10	61.54	61.31	0.47%	28,494
May 28, 2025	61.75	61.84	61.24	61.25	61.02	-0.49%	37,373
May 27, 2025	61.03	61.63	60.94	61.55	61.32	1.99%	23,529
May 23, 2025	60.07	60.67	60.07	60.35	60.13	-0.82%	527,178
May 22, 2025	60.81	61.25	60.70	60.85	60.62	-0.16%	56,694
May 21, 2025	61.53	61.91	60.86	60.95	60.72	-1.49%	35,082
May 20, 2025	62.00	62.09	61.61	61.87	61.64	-0.34%	218,523
May 19, 2025	61.41	62.23	61.41	62.08	61.85	-0.06%	43,624
May 16, 2025	61.68	62.12	61.51	62.12	61.89	1.06%	81,737
May 15, 2025	61.02	61.54	60.98	61.47	61.24	0.42%	22,831
May 14, 2025	61.42	61.52	61.19	61.21	60.98	-0.18%	24,906
May 13, 2025	61.23	61.63	61.07	61.32	61.09	0.28%	53,248
May 12, 2025	61.08	61.26	60.68	61.15	60.92	3.19%	87,700
May 9, 2025	59.47	59.47	59.04	59.26	59.04	0.07%	39,503
May 8, 2025	59.23	59.82	59.08	59.22	59.00	0.83%	30,464
May 7, 2025	58.73	58.88	58.34	58.73	58.51	0.14%	30,022
May 6, 2025	58.57	58.92	58.40	58.65	58.43	-0.46%	50,755
May 5, 2025	59.05	59.30	58.80	58.92	58.70	-0.69%	60,805
May 2, 2025	59.21	59.55	58.88	59.33	59.11	1.30%	55,596
May 1, 2025	58.80	59.09	58.56	58.57	58.35	0.84%	38,473
Apr 30, 2025	57.57	58.34	56.94	58.08	57.86	-0.29%	24,328
Apr 29, 2025	57.81	58.36	57.78	58.25	58.03	0.33%	27,281
Apr 28, 2025	58.09	58.20	57.43	58.06	57.84	0.38%	49,682
Apr 25, 2025	57.57	57.98	57.32	57.84	57.62	0.50%	25,069
Apr 24, 2025	56.63	57.66	56.63	57.55	57.34	2.06%	58,941
Apr 23, 2025	56.93	57.46	56.36	56.39	56.18	1.11%	52,873
Apr 22, 2025	55.06	55.89	55.06	55.77	55.56	2.57%	683,700
Apr 21, 2025	55.16	55.16	53.87	54.37	54.17	-2.12%	98,314
Apr 17, 2025	55.61	56.02	55.38	55.55	55.34	-0.07%	45,612
Apr 16, 2025	56.14	56.58	55.11	55.59	55.38	-1.96%	107,551