FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.07	46.18	46.02	46.05	46.05	-0.07%	567,282
Dec 4, 2025	46.18	46.29	46.04	46.08	46.08	-0.11%	496,330
Dec 3, 2025	46.05	46.31	46.05	46.13	46.13	0.30%	425,454
Dec 2, 2025	46.25	46.25	45.87	45.99	45.99	-0.45%	625,196
Dec 1, 2025	46.44	46.54	46.19	46.20	46.20	-0.82%	367,056
Nov 28, 2025	46.47	46.67	46.44	46.58	46.58	0.34%	229,184
Nov 26, 2025	46.24	46.56	46.23	46.42	46.42	0.39%	434,557
Nov 25, 2025	45.87	46.27	45.87	46.24	46.24	1.12%	913,845
Nov 24, 2025	45.87	45.88	45.60	45.73	45.73	-0.33%	544,633
Nov 21, 2025	45.27	46.08	45.27	45.88	45.88	1.44%	614,370
Nov 20, 2025	45.48	45.70	45.16	45.23	45.23	-0.24%	809,437
Nov 19, 2025	45.57	45.59	45.24	45.34	45.34	-0.50%	639,086
Nov 18, 2025	45.44	45.75	45.42	45.57	45.57	0.04%	633,795
Nov 17, 2025	45.92	46.05	45.50	45.55	45.55	-0.78%	679,159
Nov 14, 2025	45.95	46.05	45.72	45.91	45.91	-0.30%	916,195
Nov 13, 2025	46.18	46.34	45.99	46.05	46.05	-0.43%	549,265
Nov 12, 2025	46.12	46.36	46.12	46.25	46.25	0.28%	881,721
Nov 11, 2025	45.82	46.15	45.82	46.12	46.12	0.96%	719,962
Nov 10, 2025	45.57	45.78	45.41	45.68	45.68	0.22%	566,000
Nov 7, 2025	45.17	45.58	45.12	45.58	45.58	1.02%	860,451
Nov 6, 2025	45.23	45.40	45.10	45.12	45.12	-0.38%	660,224
Nov 5, 2025	45.11	45.38	45.09	45.29	45.29	0.35%	1,395,235
Nov 4, 2025	44.93	45.13	44.83	45.13	45.13	0.29%	1,232,591
Nov 3, 2025	45.05	45.05	44.63	45.00	45.00	-0.29%	1,338,981
Oct 31, 2025	45.04	45.24	44.86	45.13	45.13	-0.11%	755,349
Oct 30, 2025	45.05	45.48	45.05	45.18	45.18	0.13%	816,386
Oct 29, 2025	45.69	45.71	45.00	45.12	45.12	-1.40%	1,145,160
Oct 28, 2025	46.07	46.07	45.75	45.76	45.76	-0.82%	734,969
Oct 27, 2025	46.13	46.18	45.97	46.14	46.14	0.17%	652,814
Oct 24, 2025	46.22	46.23	46.04	46.06	46.06	-0.11%	497,278
Oct 23, 2025	46.21	46.22	45.89	46.11	46.11	0.02%	821,098
Oct 22, 2025	46.19	46.40	46.05	46.10	46.10	0.02%	798,127
Oct 21, 2025	46.10	46.30	46.01	46.09	46.09	0.04%	650,978
Oct 20, 2025	45.95	46.12	45.93	46.07	46.07	0.55%	602,720
Oct 17, 2025	45.56	45.87	45.56	45.82	45.82	0.59%	852,784
Oct 16, 2025	45.95	45.96	45.47	45.55	45.55	-0.72%	1,114,203
Oct 15, 2025	45.90	46.18	45.64	45.88	45.88	0.09%	1,026,543
Oct 14, 2025	45.30	45.95	45.30	45.84	45.84	0.86%	961,546
Oct 13, 2025	45.53	45.62	45.33	45.45	45.45	0.07%	782,864
Oct 10, 2025	45.91	45.98	45.41	45.42	45.42	-0.83%	1,289,006
Oct 9, 2025	46.22	46.23	45.71	45.80	45.80	-0.74%	876,814
Oct 8, 2025	46.23	46.23	46.02	46.14	46.14	-	1,067,618
Oct 7, 2025	46.28	46.31	46.07	46.14	46.14	-0.15%	660,618
Oct 6, 2025	46.34	46.34	46.09	46.21	46.21	-0.04%	550,270
Oct 3, 2025	46.06	46.40	46.06	46.23	46.23	0.46%	906,120
Oct 2, 2025	46.03	46.14	45.84	46.02	46.02	-0.20%	2,437,948
Oct 1, 2025	46.16	46.30	46.05	46.11	46.11	-0.28%	803,743
Sep 30, 2025	45.91	46.24	45.86	46.24	46.24	0.65%	935,766
Sep 29, 2025	45.99	45.99	45.74	45.94	45.94	0.24%	573,825
Sep 26, 2025	45.55	45.84	45.55	45.83	45.83	0.92%	350,829