FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.96	36.05	35.92	36.05	36.05	0.35%	5,865
Aug 12, 2025	35.82	35.92	35.81	35.92	35.92	0.60%	7,415
Aug 11, 2025	35.73	35.75	35.69	35.71	35.71	-0.18%	11,772
Aug 8, 2025	35.76	35.78	35.73	35.78	35.78	0.04%	4,362
Aug 7, 2025	35.86	35.86	35.72	35.76	35.76	-0.17%	4,923
Aug 6, 2025	35.76	35.82	35.76	35.82	35.82	0.13%	4,760
Aug 5, 2025	35.77	35.82	35.71	35.78	35.78	-0.08%	7,713
Aug 4, 2025	35.77	35.81	35.75	35.81	35.81	0.62%	2,715
Aug 1, 2025	35.57	35.60	35.53	35.59	35.59	-0.61%	3,909
Jul 31, 2025	35.79	35.86	35.76	35.81	35.81	0.01%	20,573
Jul 30, 2025	35.81	35.95	35.72	35.80	35.80	-0.15%	8,467
Jul 29, 2025	35.93	35.93	35.59	35.86	35.86	-0.08%	8,386
Jul 28, 2025	35.93	36.00	35.84	35.89	35.89	-0.18%	5,921
Jul 25, 2025	35.87	35.95	35.86	35.95	35.95	0.17%	8,268
Jul 24, 2025	35.85	35.95	35.85	35.89	35.89	-0.01%	7,353
Jul 23, 2025	35.89	35.90	35.84	35.90	35.90	0.14%	3,885
Jul 22, 2025	35.70	35.85	35.70	35.85	35.85	0.45%	10,812
Jul 21, 2025	35.69	35.83	35.68	35.69	35.69	-0.04%	7,049
Jul 18, 2025	35.71	35.72	35.60	35.70	35.70	0.14%	1,868
Jul 17, 2025	35.48	35.69	35.48	35.65	35.65	0.41%	13,302
Jul 16, 2025	35.46	35.51	35.35	35.50	35.50	0.09%	8,561
Jul 15, 2025	35.55	35.65	35.41	35.47	35.47	-0.34%	24,945
Jul 14, 2025	35.56	35.61	35.55	35.59	35.59	0.08%	7,399
Jul 11, 2025	35.56	35.56	35.50	35.56	35.56	-0.20%	18,578
Jul 10, 2025	35.57	35.63	35.57	35.63	35.63	0.14%	39,552
Jul 9, 2025	35.62	35.65	35.52	35.58	35.58	-	18,797
Jul 8, 2025	35.48	35.58	35.47	35.58	35.58	-0.08%	6,258
Jul 7, 2025	35.57	35.74	35.49	35.61	35.61	-0.20%	2,733
Jul 3, 2025	35.56	35.68	35.56	35.68	35.68	0.54%	272,447
Jul 2, 2025	35.45	35.58	35.42	35.49	35.49	-0.28%	31,861
Jul 1, 2025	35.43	35.59	35.43	35.59	35.59	0.17%	2,294
Jun 30, 2025	35.51	35.53	35.39	35.53	35.53	0.41%	8,236
Jun 27, 2025	35.40	35.44	35.32	35.39	35.39	0.35%	90,182
Jun 26, 2025	35.13	35.34	35.13	35.26	35.26	-0.34%	13,119
Jun 25, 2025	35.42	35.43	35.36	35.38	35.11	-0.25%	3,382
Jun 24, 2025	35.39	35.58	35.39	35.47	35.20	0.37%	5,221
Jun 23, 2025	35.18	35.43	35.18	35.34	35.07	0.14%	47,746
Jun 20, 2025	35.39	35.39	35.18	35.29	35.02	-	7,535
Jun 18, 2025	35.29	35.29	35.18	35.29	35.02	0.06%	4,814
Jun 17, 2025	35.26	35.27	35.15	35.27	35.00	-0.17%	17,499
Jun 16, 2025	35.22	35.36	35.22	35.33	35.06	0.17%	6,315
Jun 13, 2025	35.30	35.30	35.18	35.27	35.00	-0.25%	56,885
Jun 12, 2025	35.33	35.36	35.33	35.36	35.09	0.08%	270
Jun 11, 2025	35.42	35.44	35.32	35.33	35.06	0.03%	3,821
Jun 10, 2025	35.41	35.41	35.28	35.32	35.05	-0.23%	1,117
Jun 9, 2025	35.40	35.40	35.32	35.40	35.13	0.25%	2,756
Jun 6, 2025	35.36	35.41	35.31	35.31	35.04	-0.06%	2,229
Jun 5, 2025	35.79	35.79	35.22	35.33	35.06	-0.03%	5,935
Jun 4, 2025	35.27	35.39	35.27	35.34	35.07	-0.06%	2,953
Jun 3, 2025	35.30	35.36	35.19	35.36	35.09	0.17%	4,549