Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FOVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 61.9593 | 0.01 | 0.01% | 61.82 | 61.9593 | 61.82 | 1,312 |
| May 20 2024 | 61.9519 | -0.21 | -0.33% | 61.9519 | 61.9519 | 61.9519 | 6 |
| May 17 2024 | 62.1577 | 0.12 | 0.19% | 62.06 | 62.1577 | 62.06 | 989 |
| May 16 2024 | 62.04 | -0.45 | -0.72% | 62.40 | 62.40 | 62.04 | 1,845 |
| May 15 2024 | 62.49 | 0.41 | 0.66% | 62.565 | 62.565 | 62.27 | 1,345 |
| May 14 2024 | 62.08 | 0.50 | 0.81% | 61.84 | 62.08 | 61.84 | 1,424 |
| May 13 2024 | 61.58 | -0.05 | -0.09% | 61.87 | 62.01 | 61.58 | 4,420 |
| May 10 2024 | 61.6348 | 0.14 | 0.22% | 61.66 | 61.66 | 61.6348 | 84 |
| May 09 2024 | 61.4981 | 0.37 | 0.61% | 61.23 | 61.4981 | 61.23 | 1,826 |
| May 08 2024 | 61.127 | 0.31 | 0.51% | 60.52 | 61.127 | 60.52 | 61 |
| May 07 2024 | 60.8185 | -0.40 | -0.65% | 60.79 | 61.15 | 60.79 | 6,514 |
| May 06 2024 | 61.2173 | 0.68 | 1.13% | 61.11 | 61.2173 | 61.10 | 67 |
| May 03 2024 | 60.5326 | 0.68 | 1.14% | 60.60 | 60.838 | 60.5326 | 1,083 |
| May 02 2024 | 59.8504 | 0.61 | 1.04% | 59.67 | 59.8504 | 59.67 | 86 |
| May 01 2024 | 59.2369 | 0.26 | 0.43% | 59.13 | 59.42 | 59.10 | 199,894 |
| Apr 30 2024 | 58.9807 | -1.02 | -1.71% | 59.61 | 59.61 | 58.9807 | 610 |
| Apr 29 2024 | 60.0047 | 0.19 | 0.33% | 59.91 | 60.0047 | 59.87 | 379 |
| Apr 26 2024 | 59.8101 | 0.13 | 0.21% | 59.77 | 59.8101 | 59.77 | 71 |
| Apr 25 2024 | 59.6838 | -0.38 | -0.63% | 59.1845 | 59.6838 | 59.1845 | 107,063 |
| Apr 24 2024 | 60.064 | 0.22 | 0.37% | 59.82 | 60.064 | 59.6846 | 1,780 |
| Apr 23 2024 | 59.8423 | 0.24 | 0.40% | 59.9498 | 59.9498 | 59.8423 | 1,553 |
| Apr 22 2024 | 59.6064 | 0.56 | 0.95% | 59.24 | 59.9075 | 59.24 | 643 |
| Apr 19 2024 | 59.0479 | 0.57 | 0.97% | 58.41 | 59.0501 | 58.41 | 1,580 |
| Apr 18 2024 | 58.4816 | 0.12 | 0.21% | 58.63 | 58.87 | 58.39 | 5,242 |
| Apr 17 2024 | 58.3601 | -0.15 | -0.25% | 58.49 | 58.5499 | 58.3601 | 919 |
| Apr 16 2024 | 58.509 | -0.63 | -1.06% | 58.99 | 58.99 | 58.22 | 1,077 |
| Apr 15 2024 | 59.1387 | -0.49 | -0.81% | 60.11 | 60.11 | 58.944 | 687 |
| Apr 12 2024 | 59.6237 | -0.78 | -1.29% | 60.01 | 60.01 | 59.4201 | 748 |
| Apr 11 2024 | 60.4029 | -0.06 | -0.10% | 60.56 | 60.56 | 60.05 | 5,887 |
| Apr 10 2024 | 60.463 | -1.48 | -2.39% | 60.80 | 60.80 | 60.38 | 440 |
| Apr 09 2024 | 61.9453 | -0.02 | -0.03% | 62.16 | 62.16 | 61.515 | 1,128 |
| Apr 08 2024 | 61.9625 | 0.17 | 0.28% | 61.89 | 62.199 | 61.89 | 3,314 |
| Apr 05 2024 | 61.7918 | 0.34 | 0.55% | 61.33 | 61.7918 | 61.33 | 713 |
| Apr 04 2024 | 61.4547 | -0.55 | -0.89% | 62.79 | 62.79 | 61.40 | 304,092 |
| Apr 03 2024 | 62.0096 | 0.34 | 0.55% | 62.05 | 62.08 | 61.92 | 3,833 |
| Apr 02 2024 | 61.669 | -0.72 | -1.16% | 61.82 | 61.82 | 61.52 | 4,713 |
| Apr 01 2024 | 62.39 | -0.71 | -1.12% | 62.87 | 62.87 | 62.39 | 7,706 |
| Mar 28 2024 | 63.0966 | 0.48 | 0.77% | 62.67 | 63.0966 | 62.67 | 1,668 |
| Mar 27 2024 | 62.6145 | 1.22 | 1.99% | 61.71 | 62.62 | 61.71 | 16,300 |
| Mar 26 2024 | 61.3912 | 0.00 | 0.00% | 61.60 | 61.60 | 61.3912 | 4,025 |
| Mar 25 2024 | 61.3892 | 0.07 | 0.11% | 61.34 | 61.51 | 61.34 | 868 |
| Mar 22 2024 | 61.3221 | -0.65 | -1.04% | 61.465 | 61.5099 | 61.3221 | 1,144 |
| Mar 21 2024 | 61.9673 | 0.52 | 0.84% | 61.52 | 61.9673 | 61.52 | 86 |
| Mar 20 2024 | 61.451 | 0.96 | 1.59% | 60.66 | 61.451 | 60.66 | 453 |
| Mar 19 2024 | 60.4894 | 0.42 | 0.70% | 59.99 | 60.6285 | 59.99 | 1,131 |
| Mar 18 2024 | 60.0709 | -0.05 | -0.08% | 60.34 | 60.34 | 60.0709 | 1,010 |
| Mar 15 2024 | 60.1191 | 0.13 | 0.22% | 59.97 | 60.1191 | 59.97 | 333 |
| Mar 14 2024 | 59.9859 | -0.93 | -1.52% | 60.83 | 60.83 | 59.9859 | 9,187 |
| Mar 13 2024 | 60.9109 | 0.17 | 0.29% | 60.9109 | 60.9109 | 60.9109 | 56 |
| Mar 12 2024 | 60.7367 | 0.13 | 0.22% | 60.83 | 60.83 | 60.7367 | 63 |
| Mar 11 2024 | 60.6025 | -0.08 | -0.13% | 60.48 | 60.6025 | 60.48 | 3 |
| Mar 08 2024 | 60.6819 | -0.10 | -0.17% | 61.23 | 61.23 | 60.6819 | 2,317 |
| Mar 07 2024 | 60.7833 | 0.33 | 0.55% | 60.7833 | 60.7833 | 60.7833 | 42 |
| Mar 06 2024 | 60.4528 | -0.06 | -0.11% | 60.53 | 60.53 | 60.4528 | 71 |
| Mar 05 2024 | 60.5176 | 0.30 | 0.51% | 59.98 | 60.5176 | 59.98 | 997 |
| Mar 04 2024 | 60.2135 | 0.21 | 0.35% | 59.96 | 60.3902 | 59.96 | 747 |
| Mar 01 2024 | 60.0043 | 0.01 | 0.02% | 59.80 | 60.0043 | 59.80 | 23 |
| Feb 29 2024 | 59.9896 | 0.50 | 0.85% | 60.05 | 60.15 | 59.81 | 5,332 |
| Feb 28 2024 | 59.4848 | -0.25 | -0.43% | 59.54 | 59.54 | 59.4848 | 101 |
| Feb 27 2024 | 59.7396 | 0.35 | 0.59% | 59.60 | 59.7396 | 59.60 | 3 |
| Feb 26 2024 | 59.3907 | 0.00 | 0.00% | 59.17 | 59.3907 | 59.17 | 4 |
| Feb 23 2024 | 59.3911 | 0.26 | 0.44% | 59.20 | 59.3911 | 59.20 | 107 |
| Feb 22 2024 | 59.1288 | 0.41 | 0.69% | 59.005 | 59.1499 | 59.005 | 903 |
