Register to chat with like-minded investors on our interactive forums.
FVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.94 | 0.55 | 7.44% | 7.56 | 7.95 | 7.48 | 1,350,541 |
| May 16 2024 | 7.39 | 0.11 | 1.51% | 7.21 | 7.41 | 7.16 | 1,094,738 |
| May 15 2024 | 7.28 | 0.11 | 1.53% | 7.25 | 7.35 | 7.13 | 574,176 |
| May 14 2024 | 7.17 | 0.21 | 3.02% | 6.96 | 7.19 | 6.96 | 871,008 |
| May 13 2024 | 6.96 | -0.15 | -2.11% | 7.10 | 7.17 | 6.91 | 562,502 |
| May 10 2024 | 7.11 | 0.02 | 0.28% | 7.15 | 7.17 | 6.94 | 1,447,074 |
| May 09 2024 | 7.09 | 0.49 | 7.42% | 6.71 | 7.12 | 6.70 | 1,595,529 |
| May 08 2024 | 6.60 | -0.17 | -2.51% | 6.70 | 7.05 | 6.54 | 1,655,837 |
| May 07 2024 | 6.77 | 0.13 | 1.96% | 6.67 | 6.79 | 6.60 | 774,296 |
| May 06 2024 | 6.64 | 0.35 | 5.56% | 6.42 | 6.68 | 6.42 | 705,465 |
| May 03 2024 | 6.29 | -0.13 | -2.02% | 6.44 | 6.49 | 6.25 | 512,972 |
| May 02 2024 | 6.42 | -0.06 | -0.93% | 6.37 | 6.50 | 6.32 | 343,811 |
| May 01 2024 | 6.48 | 0.23 | 3.68% | 6.30 | 6.62 | 6.30 | 702,631 |
| Apr 30 2024 | 6.25 | -0.18 | -2.80% | 6.24 | 6.40 | 6.16 | 733,221 |
| Apr 29 2024 | 6.43 | -0.08 | -1.23% | 6.54 | 6.60 | 6.34 | 753,022 |
| Apr 26 2024 | 6.51 | -0.03 | -0.46% | 6.60 | 6.64 | 6.37 | 475,057 |
| Apr 25 2024 | 6.54 | 0.17 | 2.67% | 6.40 | 6.59 | 6.28 | 579,039 |
| Apr 24 2024 | 6.37 | 0.00 | 0.00% | 6.37 | 6.43 | 6.25 | 463,488 |
| Apr 23 2024 | 6.37 | 0.24 | 3.92% | 6.09 | 6.41 | 6.06 | 1,025,365 |
| Apr 22 2024 | 6.13 | -0.27 | -4.22% | 6.01 | 6.28 | 5.90 | 1,046,736 |
| Apr 19 2024 | 6.40 | 0.17 | 2.73% | 6.21 | 6.49 | 6.21 | 632,718 |
| Apr 18 2024 | 6.23 | -0.06 | -0.95% | 6.34 | 6.40 | 6.22 | 457,031 |
| Apr 17 2024 | 6.29 | -0.01 | -0.16% | 6.30 | 6.44 | 6.20 | 755,670 |
| Apr 16 2024 | 6.30 | -0.01 | -0.16% | 6.16 | 6.31 | 6.08 | 879,973 |
| Apr 15 2024 | 6.31 | -0.06 | -0.94% | 6.42 | 6.44 | 6.22 | 859,275 |
| Apr 12 2024 | 6.37 | -0.17 | -2.60% | 6.70 | 6.80 | 6.28 | 1,594,926 |
| Apr 11 2024 | 6.54 | 0.08 | 1.24% | 6.52 | 6.59 | 6.34 | 688,645 |
| Apr 10 2024 | 6.46 | -0.04 | -0.62% | 6.27 | 6.59 | 6.06 | 1,105,018 |
| Apr 09 2024 | 6.50 | 0.14 | 2.20% | 6.50 | 6.67 | 6.43 | 1,379,480 |
| Apr 08 2024 | 6.36 | -0.03 | -0.47% | 6.49 | 6.64 | 6.29 | 1,555,810 |
| Apr 05 2024 | 6.39 | 0.26 | 4.24% | 6.03 | 6.46 | 5.94 | 1,670,336 |
| Apr 04 2024 | 6.13 | -0.03 | -0.49% | 6.02 | 6.35 | 5.94 | 1,583,965 |
| Apr 03 2024 | 6.16 | 0.72 | 13.24% | 5.45 | 6.21 | 5.45 | 2,079,372 |
| Apr 02 2024 | 5.44 | 0.24 | 4.62% | 5.20 | 5.47 | 5.20 | 1,016,499 |
| Apr 01 2024 | 5.20 | 0.17 | 3.38% | 5.19 | 5.20 | 5.07 | 837,583 |
| Mar 28 2024 | 5.03 | 0.12 | 2.44% | 4.95 | 5.10 | 4.93 | 644,898 |
| Mar 27 2024 | 4.91 | 0.21 | 4.47% | 4.73 | 4.93 | 4.73 | 491,402 |
| Mar 26 2024 | 4.70 | -0.02 | -0.42% | 4.80 | 4.81 | 4.69 | 424,904 |
| Mar 25 2024 | 4.72 | 0.12 | 2.61% | 4.62 | 4.84 | 4.62 | 393,712 |
| Mar 22 2024 | 4.60 | -0.06 | -1.29% | 4.65 | 4.72 | 4.58 | 310,917 |
| Mar 21 2024 | 4.66 | -0.09 | -1.89% | 4.85 | 4.85 | 4.64 | 634,071 |
| Mar 20 2024 | 4.75 | 0.31 | 6.98% | 4.42 | 4.79 | 4.39 | 795,562 |
| Mar 19 2024 | 4.44 | -0.10 | -2.20% | 4.52 | 4.58 | 4.43 | 629,818 |
| Mar 18 2024 | 4.54 | -0.11 | -2.37% | 4.64 | 4.65 | 4.54 | 447,919 |
| Mar 15 2024 | 4.65 | 0.10 | 2.20% | 4.58 | 4.68 | 4.52 | 522,487 |
| Mar 14 2024 | 4.55 | -0.07 | -1.52% | 4.58 | 4.62 | 4.51 | 394,091 |
| Mar 13 2024 | 4.62 | 0.07 | 1.54% | 4.55 | 4.71 | 4.54 | 713,625 |
| Mar 12 2024 | 4.55 | -0.03 | -0.66% | 4.47 | 4.57 | 4.39 | 657,750 |
| Mar 11 2024 | 4.58 | 0.21 | 4.81% | 4.38 | 4.64 | 4.32 | 654,232 |
| Mar 08 2024 | 4.37 | 0.01 | 0.23% | 4.35 | 4.43 | 4.25 | 564,137 |
| Mar 07 2024 | 4.36 | 0.22 | 5.31% | 4.12 | 4.36 | 3.95 | 735,677 |
| Mar 06 2024 | 4.14 | 0.06 | 1.47% | 4.06 | 4.23 | 4.06 | 640,735 |
| Mar 05 2024 | 4.08 | -0.01 | -0.24% | 4.17 | 4.29 | 4.03 | 584,496 |
| Mar 04 2024 | 4.09 | 0.15 | 3.81% | 4.02 | 4.13 | 4.00 | 925,143 |
| Mar 01 2024 | 3.94 | 0.25 | 6.78% | 3.73 | 3.98 | 3.68 | 686,816 |
| Feb 29 2024 | 3.69 | 0.11 | 3.07% | 3.69 | 3.77 | 3.67 | 961,610 |
| Feb 28 2024 | 3.58 | -0.07 | -1.92% | 3.64 | 3.66 | 3.57 | 352,099 |
| Feb 27 2024 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 3.61 | 346,645 |
| Feb 26 2024 | 3.66 | -0.04 | -1.08% | 3.65 | 3.68 | 3.58 | 429,037 |
| Feb 23 2024 | 3.70 | 0.01 | 0.27% | 3.71 | 3.77 | 3.62 | 2,126,814 |
| Feb 22 2024 | 3.69 | -0.07 | -1.86% | 3.78 | 3.79 | 3.63 | 715,451 |
| Feb 21 2024 | 3.76 | -0.02 | -0.53% | 3.79 | 3.79 | 3.71 | 242,171 |
| Feb 20 2024 | 3.78 | -0.07 | -1.82% | 3.84 | 3.85 | 3.75 | 286,793 |
