FVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	75.16	75.24	74.94	75.23	75.23	-0.08%	28,120
Apr 27, 2026	75.03	75.37	75.03	75.29	75.29	0.22%	32,998
Apr 24, 2026	74.87	75.14	74.62	75.13	75.13	0.41%	21,364
Apr 23, 2026	74.95	75.12	74.26	74.82	74.82	-0.27%	37,306
Apr 22, 2026	74.96	75.10	74.82	75.02	75.02	0.66%	23,707
Apr 21, 2026	75.22	75.29	74.50	74.53	74.53	-0.53%	73,942
Apr 20, 2026	74.92	75.05	74.78	74.93	74.93	-0.26%	29,666
Apr 17, 2026	74.66	75.27	74.66	75.12	75.12	1.32%	31,584
Apr 16, 2026	73.98	74.20	73.82	74.14	74.14	0.20%	34,677
Apr 15, 2026	73.62	74.06	73.54	73.99	73.99	0.82%	68,669
Apr 14, 2026	72.85	73.51	72.85	73.39	73.39	0.99%	41,444
Apr 13, 2026	71.82	72.67	71.68	72.67	72.67	0.97%	32,163
Apr 10, 2026	72.32	72.38	71.93	71.97	71.97	-0.25%	30,394
Apr 9, 2026	71.70	72.29	71.57	72.15	72.15	0.41%	25,227
Apr 8, 2026	71.83	71.85	71.40	71.85	71.85	2.48%	36,308
Apr 7, 2026	70.03	70.11	69.42	70.11	70.11	-0.06%	52,934
Apr 6, 2026	69.92	70.15	69.86	70.15	70.15	0.39%	38,385
Apr 2, 2026	68.96	69.91	68.83	69.88	69.88	0.11%	65,987
Apr 1, 2026	69.65	70.12	69.60	69.80	69.80	0.58%	119,342
Mar 31, 2026	68.29	69.42	68.16	69.40	69.40	2.86%	86,347
Mar 30, 2026	68.16	68.22	67.20	67.47	67.47	-0.06%	81,605
Mar 27, 2026	68.39	68.43	67.45	67.51	67.51	-1.87%	63,365
Mar 26, 2026	69.21	69.58	68.67	68.80	68.80	-1.16%	35,613
Mar 25, 2026	69.82	70.00	69.45	69.61	69.61	0.74%	34,144
Mar 24, 2026	69.04	69.59	68.93	69.10	69.10	-0.56%	80,294
Mar 23, 2026	69.75	70.14	69.30	69.49	69.49	1.22%	77,028
Mar 20, 2026	69.58	69.58	68.44	68.65	68.65	-1.86%	32,446
Mar 19, 2026	69.68	70.14	69.55	69.95	69.65	-0.31%	37,127
Mar 18, 2026	70.90	71.00	70.14	70.17	69.87	-1.39%	28,533
Mar 17, 2026	71.38	71.66	71.06	71.16	70.85	0.18%	37,706
Mar 16, 2026	70.96	71.26	70.81	71.03	70.72	0.95%	54,238
Mar 13, 2026	71.12	71.36	70.27	70.36	70.06	-0.73%	95,055
Mar 12, 2026	71.18	71.23	70.74	70.88	70.57	-1.34%	53,835
Mar 11, 2026	71.89	72.02	71.45	71.84	71.53	-0.08%	50,469
Mar 10, 2026	72.04	72.52	71.67	71.90	71.59	-0.40%	120,202
Mar 9, 2026	71.04	72.23	70.51	72.19	71.88	0.70%	65,958
Mar 6, 2026	71.72	71.97	71.37	71.69	71.38	-1.28%	97,224
Mar 5, 2026	72.61	72.83	71.99	72.62	72.31	-0.38%	59,362
Mar 4, 2026	72.64	73.12	72.33	72.90	72.59	0.61%	55,644
Mar 3, 2026	71.82	72.67	71.33	72.46	72.15	-0.64%	41,115
Mar 2, 2026	72.24	73.18	72.24	72.93	72.62	-0.37%	40,127
Feb 27, 2026	72.78	73.20	72.53	73.20	72.89	-0.52%	44,091
Feb 26, 2026	73.94	73.94	73.05	73.58	73.26	-0.51%	68,432
Feb 25, 2026	73.78	73.96	73.56	73.96	73.64	0.52%	25,177
Feb 24, 2026	73.02	73.71	73.02	73.58	73.26	0.56%	29,897
Feb 23, 2026	73.87	74.00	72.89	73.17	72.86	-1.12%	45,085
Feb 20, 2026	73.12	74.00	73.12	74.00	73.68	1.01%	31,289
Feb 19, 2026	73.42	73.53	73.07	73.26	72.94	-0.41%	52,075
Feb 18, 2026	73.26	73.87	73.26	73.56	73.24	0.77%	30,761
Feb 17, 2026	72.94	73.27	72.38	73.00	72.69	-0.08%	40,768
Feb 13, 2026	73.02	73.50	72.81	73.06	72.74	0.06%	33,843
Feb 12, 2026	74.36	74.57	73.01	73.01	72.70	-1.35%	69,427
Feb 11, 2026	74.48	74.64	73.98	74.01	73.69	0.09%	169,891
Feb 10, 2026	74.20	74.34	73.94	73.94	73.62	-0.03%	31,484
Feb 9, 2026	73.91	74.30	73.82	73.96	73.64	-0.05%	54,241
Feb 6, 2026	72.96	74.25	72.96	74.00	73.68	1.62%	30,441
Feb 5, 2026	73.17	73.17	72.52	72.82	72.51	-1.23%	42,262
Feb 4, 2026	73.85	74.19	73.38	73.73	73.41	0.16%	29,490
Feb 3, 2026	74.33	74.45	73.21	73.61	73.29	-1.06%	54,250
Feb 2, 2026	73.65	74.57	73.65	74.40	74.08	0.77%	34,923
Jan 30, 2026	73.87	74.11	73.56	73.83	73.51	-0.11%	34,844
Jan 29, 2026	74.22	74.22	73.15	73.91	73.59	-0.15%	64,854
Jan 28, 2026	74.05	74.16	73.88	74.02	73.70	0.18%	44,958
Jan 27, 2026	73.88	73.99	73.67	73.89	73.57	0.12%	66,358
Jan 26, 2026	73.53	73.87	73.48	73.80	73.48	0.49%	57,289
Jan 23, 2026	73.34	73.57	73.17	73.44	73.12	0.08%	41,124
Jan 22, 2026	73.23	73.60	72.76	73.38	73.06	0.78%	72,776
Jan 21, 2026	72.12	73.07	72.12	72.81	72.50	1.46%	56,435
Jan 20, 2026	72.21	72.55	71.76	71.76	71.45	-1.91%	67,693
Jan 16, 2026	73.56	73.56	73.12	73.16	72.85	-0.11%	27,009
Jan 15, 2026	73.50	73.59	73.24	73.24	72.92	0.11%	38,728
Jan 14, 2026	73.19	73.19	72.72	73.16	72.85	-0.25%	41,859
Jan 13, 2026	73.74	73.83	72.98	73.34	73.02	-0.60%	42,968
Jan 12, 2026	73.61	73.85	73.44	73.78	73.47	-0.23%	64,909
Jan 9, 2026	73.80	74.07	73.50	73.96	73.64	0.44%	40,438
Jan 8, 2026	73.47	73.81	73.47	73.63	73.31	0.30%	53,146
Jan 7, 2026	73.85	73.88	73.36	73.41	73.09	-0.35%	32,033
Jan 6, 2026	73.12	73.77	73.12	73.67	73.35	0.82%	37,041
Jan 5, 2026	72.85	73.28	72.85	73.07	72.76	0.71%	28,965
Jan 2, 2026	72.62	72.71	72.23	72.56	72.25	0.40%	32,451
Dec 31, 2025	72.91	72.91	72.27	72.27	71.96	-0.85%	26,663
Dec 30, 2025	72.91	73.02	72.79	72.89	72.58	0.02%	34,037
Dec 29, 2025	72.92	73.00	72.73	72.88	72.56	-0.35%	27,566
Dec 26, 2025	73.24	73.36	73.04	73.13	72.82	-0.11%	82,610
Dec 24, 2025	72.86	73.59	72.86	73.21	72.89	0.48%	38,001
Dec 23, 2025	72.63	72.93	72.63	72.86	72.55	0.23%	19,188
Dec 22, 2025	72.47	72.83	72.47	72.70	72.38	0.73%	52,383
Dec 19, 2025	71.84	72.35	71.84	72.17	71.86	0.19%	31,687
Dec 18, 2025	72.14	72.49	71.92	72.03	71.34	0.74%	32,813
Dec 17, 2025	72.08	72.20	71.45	71.50	70.82	-0.71%	18,570
Dec 16, 2025	72.16	72.20	71.59	72.01	71.32	-0.44%	34,279
Dec 15, 2025	72.66	72.66	72.16	72.33	71.64	0.12%	15,776
Dec 12, 2025	72.72	72.77	71.90	72.24	71.55	-0.58%	43,187
Dec 11, 2025	72.18	72.66	71.95	72.66	71.97	0.55%	27,677
Dec 10, 2025	71.47	72.30	71.43	72.26	71.57	1.11%	151,654
Dec 9, 2025	71.47	71.75	71.44	71.46	70.78	-0.01%	135,991
Dec 8, 2025	71.80	71.80	71.27	71.47	70.79	-0.42%	29,706
Dec 5, 2025	71.72	71.97	71.68	71.77	71.09	0.22%	36,728
Dec 4, 2025	71.71	71.71	71.29	71.61	70.93	0.03%	31,389
Dec 3, 2025	71.15	71.67	71.15	71.59	70.91	0.58%	21,914