FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.82	77.69	76.82	77.59	77.59	0.84%	18,369
Jun 25, 2026	77.64	77.64	76.92	76.94	76.94	-0.09%	47,311
Jun 24, 2026	77.39	77.67	76.89	77.01	77.01	-0.19%	26,872
Jun 23, 2026	76.96	77.62	76.96	77.15	77.15	-0.92%	30,967
Jun 22, 2026	78.18	78.47	77.75	77.87	77.87	-0.18%	41,625
Jun 18, 2026	78.19	78.28	77.74	78.01	78.01	0.58%	50,537
Jun 17, 2026	79.08	79.08	77.71	77.86	77.56	-1.43%	30,890
Jun 16, 2026	79.66	79.66	78.99	78.99	78.69	-0.51%	35,337
Jun 15, 2026	79.18	79.75	79.10	79.39	79.09	1.36%	20,707
Jun 12, 2026	78.33	78.67	77.77	78.33	78.03	0.31%	26,562
Jun 11, 2026	77.07	78.22	76.89	78.08	77.78	1.45%	29,073
Jun 10, 2026	77.83	77.98	76.94	76.97	76.67	-1.65%	38,916
Jun 9, 2026	78.77	78.95	76.94	78.26	77.96	-0.17%	23,711
Jun 8, 2026	78.69	79.02	78.31	78.39	78.09	-	23,316
Jun 5, 2026	79.82	79.82	78.34	78.39	78.09	-2.26%	24,952
Jun 4, 2026	79.77	80.28	79.77	80.20	79.89	0.28%	28,780
Jun 3, 2026	80.36	80.36	79.86	79.98	79.67	-0.59%	18,064
Jun 2, 2026	80.46	80.69	80.30	80.45	80.14	-0.16%	29,646
Jun 1, 2026	80.06	80.66	80.06	80.58	80.27	0.49%	45,775
May 29, 2026	80.05	80.33	80.05	80.19	79.88	0.31%	59,985
May 28, 2026	79.38	79.95	79.31	79.94	79.64	0.76%	37,676
May 27, 2026	79.14	79.50	79.13	79.34	79.04	0.38%	38,971
May 26, 2026	78.91	79.22	78.87	79.04	78.74	0.54%	47,285
May 22, 2026	78.55	78.85	78.36	78.62	78.32	0.68%	38,228
May 21, 2026	77.59	78.18	77.35	78.09	77.79	0.27%	30,919
May 20, 2026	77.31	77.98	77.09	77.88	77.58	1.01%	39,061
May 19, 2026	77.32	77.48	77.04	77.11	76.81	-0.66%	36,082
May 18, 2026	77.58	77.83	77.14	77.62	77.32	0.14%	30,726
May 15, 2026	77.69	77.87	77.43	77.51	77.21	-0.96%	22,288
May 14, 2026	78.01	78.55	78.01	78.26	77.96	0.45%	41,617
May 13, 2026	77.35	77.99	77.35	77.91	77.61	0.63%	18,300
May 12, 2026	77.42	77.51	76.90	77.42	77.12	-0.27%	36,259
May 11, 2026	77.51	77.88	77.47	77.63	77.33	0.10%	36,063
May 8, 2026	77.25	77.61	77.25	77.56	77.26	0.77%	20,614
May 7, 2026	77.47	77.62	76.96	76.96	76.67	-0.52%	28,839
May 6, 2026	76.88	77.37	76.88	77.36	77.07	1.16%	46,716
May 5, 2026	76.23	76.64	76.23	76.48	76.18	0.92%	19,803
May 4, 2026	76.04	76.26	75.67	75.78	75.49	-0.67%	48,416
May 1, 2026	76.24	76.58	76.24	76.29	76.00	0.29%	30,138
Apr 30, 2026	75.58	76.17	75.31	76.07	75.78	1.23%	25,632
Apr 29, 2026	75.01	75.26	74.85	75.15	74.86	-0.11%	23,215
Apr 28, 2026	75.16	75.24	74.94	75.23	74.94	-0.08%	28,120
Apr 27, 2026	75.03	75.37	75.03	75.29	75.00	0.22%	32,998
Apr 24, 2026	74.87	75.14	74.62	75.13	74.84	0.41%	21,364
Apr 23, 2026	74.95	75.12	74.26	74.82	74.53	-0.27%	37,306
Apr 22, 2026	74.96	75.10	74.82	75.02	74.73	0.66%	23,707
Apr 21, 2026	75.22	75.29	74.50	74.53	74.25	-0.53%	73,942
Apr 20, 2026	74.92	75.05	74.78	74.93	74.64	-0.26%	29,666
Apr 17, 2026	74.66	75.27	74.66	75.12	74.83	1.32%	31,584
Apr 16, 2026	73.98	74.20	73.82	74.14	73.86	0.20%	34,794
Apr 15, 2026	73.62	74.06	73.54	73.99	73.71	0.82%	68,669
Apr 14, 2026	72.85	73.51	72.85	73.39	73.11	0.99%	41,444
Apr 13, 2026	71.82	72.67	71.68	72.67	72.39	0.97%	32,163
Apr 10, 2026	72.32	72.38	71.93	71.97	71.69	-0.25%	30,394
Apr 9, 2026	71.70	72.29	71.57	72.15	71.87	0.41%	25,427
Apr 8, 2026	71.83	71.85	71.40	71.85	71.58	2.48%	36,308
Apr 7, 2026	70.03	70.11	69.42	70.11	69.84	-0.06%	53,063
Apr 6, 2026	69.92	70.15	69.86	70.15	69.88	0.39%	38,685
Apr 2, 2026	68.96	69.91	68.83	69.88	69.61	0.11%	65,987
Apr 1, 2026	69.65	70.12	69.60	69.80	69.53	0.58%	119,342
Mar 31, 2026	68.29	69.42	68.16	69.40	69.14	2.86%	86,447
Mar 30, 2026	68.16	68.22	67.20	67.47	67.21	-0.06%	81,715
Mar 27, 2026	68.39	68.43	67.45	67.51	67.25	-1.88%	63,365
Mar 26, 2026	69.21	69.58	68.67	68.80	68.54	-1.16%	35,613
Mar 25, 2026	69.82	70.00	69.45	69.61	69.34	0.74%	34,152
Mar 24, 2026	69.04	69.59	68.93	69.10	68.84	-0.56%	80,294
Mar 23, 2026	69.75	70.14	69.30	69.49	69.22	1.22%	77,236
Mar 20, 2026	69.58	69.58	68.44	68.65	68.39	-1.43%	32,446
Mar 19, 2026	69.68	70.14	69.55	69.95	69.38	-0.31%	37,127
Mar 18, 2026	70.90	71.00	70.14	70.17	69.60	-1.39%	28,533
Mar 17, 2026	71.38	71.66	71.06	71.16	70.58	0.18%	37,706
Mar 16, 2026	70.96	71.26	70.81	71.03	70.45	0.95%	54,238
Mar 13, 2026	71.12	71.36	70.27	70.36	69.79	-0.73%	95,055
Mar 12, 2026	71.18	71.23	70.74	70.88	70.31	-1.34%	53,835
Mar 11, 2026	71.89	72.02	71.45	71.84	71.26	-0.08%	50,469
Mar 10, 2026	72.04	72.52	71.67	71.90	71.32	-0.40%	120,202
Mar 9, 2026	71.04	72.23	70.51	72.19	71.61	0.70%	65,958
Mar 6, 2026	71.72	71.97	71.37	71.69	71.11	-1.28%	97,224
Mar 5, 2026	72.61	72.83	71.99	72.62	72.03	-0.38%	59,362
Mar 4, 2026	72.64	73.12	72.33	72.90	72.31	0.61%	55,644
Mar 3, 2026	71.82	72.67	71.33	72.46	71.87	-0.64%	41,115
Mar 2, 2026	72.24	73.18	72.24	72.93	72.34	-0.37%	40,127
Feb 27, 2026	72.78	73.20	72.53	73.20	72.61	-0.52%	44,091
Feb 26, 2026	73.94	73.94	73.05	73.58	72.98	-0.51%	68,432
Feb 25, 2026	73.78	73.96	73.56	73.96	73.36	0.52%	25,177
Feb 24, 2026	73.02	73.71	73.02	73.58	72.98	0.56%	29,897
Feb 23, 2026	73.87	74.00	72.89	73.17	72.58	-1.12%	45,085
Feb 20, 2026	73.12	74.00	73.12	74.00	73.40	1.01%	31,289
Feb 19, 2026	73.42	73.53	73.07	73.26	72.67	-0.41%	52,075
Feb 18, 2026	73.26	73.87	73.26	73.56	72.96	0.77%	30,761
Feb 17, 2026	72.94	73.27	72.38	73.00	72.41	-0.08%	40,768
Feb 13, 2026	73.02	73.50	72.81	73.06	72.46	0.06%	33,843
Feb 12, 2026	74.36	74.57	73.01	73.01	72.42	-1.35%	69,427
Feb 11, 2026	74.48	74.64	73.98	74.01	73.41	0.09%	169,891
Feb 10, 2026	74.20	74.34	73.94	73.94	73.34	-0.03%	31,484
Feb 9, 2026	73.91	74.30	73.82	73.96	73.36	-0.05%	54,241
Feb 6, 2026	72.96	74.25	72.96	74.00	73.40	1.62%	30,441
Feb 5, 2026	73.17	73.17	72.52	72.82	72.23	-1.23%	42,262
Feb 4, 2026	73.85	74.19	73.38	73.73	73.13	0.16%	29,490
Feb 3, 2026	74.33	74.45	73.21	73.61	73.01	-1.06%	54,250