Register to chat with like-minded investors on our interactive forums.
FVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 35.23 | 0.71 | 2.06% | 34.93 | 35.25 | 34.93 | 6,147 |
| Jun 11 2024 | 34.52 | -0.03 | -0.09% | 34.36 | 34.52 | 34.24 | 6,250 |
| Jun 10 2024 | 34.5506 | 0.36 | 1.05% | 34.28 | 34.59 | 34.28 | 8,226 |
| Jun 07 2024 | 34.19 | -0.19 | -0.55% | 34.26 | 34.38 | 34.19 | 4,972 |
| Jun 06 2024 | 34.38 | -0.22 | -0.64% | 34.42 | 34.50 | 34.34 | 29,906 |
| Jun 05 2024 | 34.60 | 0.80 | 2.37% | 34.03 | 34.60 | 34.0211 | 4,471 |
| Jun 04 2024 | 33.80 | -0.39 | -1.14% | 33.97 | 33.97 | 33.68 | 14,865 |
| Jun 03 2024 | 34.19 | 0.26 | 0.77% | 34.28 | 34.28 | 33.72 | 13,676 |
| May 31 2024 | 33.93 | -0.16 | -0.47% | 34.05 | 34.05 | 33.43 | 17,709 |
| May 30 2024 | 34.09 | -0.16 | -0.47% | 34.19 | 34.19 | 33.92 | 8,635 |
| May 29 2024 | 34.25 | -0.44 | -1.27% | 34.30 | 34.4299 | 34.25 | 3,046 |
| May 28 2024 | 34.69 | -0.01 | -0.03% | 34.72 | 34.88 | 34.47 | 9,663 |
| May 24 2024 | 34.70 | 0.17 | 0.49% | 34.52 | 34.805 | 34.52 | 6,480 |
| May 23 2024 | 34.53 | -0.34 | -0.98% | 35.07 | 35.07 | 34.2509 | 4,150 |
| May 22 2024 | 34.87 | 0.12 | 0.35% | 34.87 | 34.87 | 34.68 | 3,160 |
| May 21 2024 | 34.75 | -0.26 | -0.74% | 34.86 | 34.86 | 34.71 | 23,590 |
| May 20 2024 | 35.01 | 0.42 | 1.21% | 34.65 | 35.01 | 34.65 | 3,881 |
| May 17 2024 | 34.59 | -0.08 | -0.23% | 34.71 | 34.78 | 34.55 | 2,729 |
| May 16 2024 | 34.67 | -0.31 | -0.89% | 34.91 | 34.91 | 34.67 | 5,233 |
| May 15 2024 | 34.98 | 0.63 | 1.83% | 34.61 | 34.98 | 34.5504 | 4,890 |
| May 14 2024 | 34.35 | 0.14 | 0.41% | 34.22 | 34.42 | 34.22 | 6,218 |
| May 13 2024 | 34.21 | 0.26 | 0.77% | 34.32 | 34.32 | 34.0701 | 15,901 |
| May 10 2024 | 33.95 | 0.00 | 0.00% | 34.01 | 34.04 | 33.94 | 9,635 |
| May 09 2024 | 33.95 | 0.11 | 0.33% | 33.89 | 33.975 | 33.8701 | 5,674 |
| May 08 2024 | 33.84 | -0.07 | -0.21% | 33.68 | 33.868 | 33.68 | 3,277 |
| May 07 2024 | 33.91 | -0.09 | -0.26% | 33.93 | 34.165 | 33.91 | 9,516 |
| May 06 2024 | 34.00 | 0.50 | 1.49% | 33.69 | 34.00 | 33.69 | 38,676 |
| May 03 2024 | 33.50 | 0.25 | 0.75% | 33.51 | 33.61 | 33.48 | 4,957 |
| May 02 2024 | 33.25 | 0.72 | 2.21% | 33.07 | 33.25 | 32.68 | 8,469 |
| May 01 2024 | 32.53 | -0.38 | -1.15% | 32.79 | 33.20 | 32.53 | 11,934 |
| Apr 30 2024 | 32.91 | -0.67 | -2.00% | 33.50 | 33.50 | 32.91 | 5,240 |
| Apr 29 2024 | 33.58 | 0.10 | 0.30% | 33.63 | 33.63 | 33.44 | 1,798 |
| Apr 26 2024 | 33.48 | 0.45 | 1.36% | 33.12 | 33.60 | 33.12 | 2,150 |
| Apr 25 2024 | 33.03 | -0.15 | -0.45% | 32.61 | 33.1201 | 32.58 | 7,167 |
| Apr 24 2024 | 33.18 | 0.06 | 0.18% | 33.22 | 33.4316 | 32.90 | 17,318 |
| Apr 23 2024 | 33.12 | 0.67 | 2.06% | 32.68 | 33.12 | 32.63 | 11,351 |
| Apr 22 2024 | 32.45 | 0.37 | 1.15% | 32.32 | 32.72 | 32.20 | 13,456 |
| Apr 19 2024 | 32.08 | -0.56 | -1.72% | 32.55 | 32.58 | 32.02 | 5,824 |
| Apr 18 2024 | 32.6403 | -0.24 | -0.73% | 33.05 | 33.05 | 32.6112 | 16,523 |
| Apr 17 2024 | 32.88 | -0.35 | -1.05% | 33.38 | 33.38 | 32.7959 | 6,420 |
| Apr 16 2024 | 33.23 | -0.09 | -0.27% | 33.20 | 33.41 | 33.05 | 13,438 |
| Apr 15 2024 | 33.32 | -0.40 | -1.19% | 34.02 | 34.10 | 33.17 | 5,189 |
| Apr 12 2024 | 33.72 | -0.58 | -1.69% | 33.95 | 33.9719 | 33.69 | 14,047 |
| Apr 11 2024 | 34.30 | 0.37 | 1.09% | 34.10 | 34.31 | 33.99 | 5,428 |
| Apr 10 2024 | 33.93 | -0.40 | -1.17% | 33.93 | 34.05 | 33.90 | 6,456 |
| Apr 09 2024 | 34.33 | 0.14 | 0.41% | 34.24 | 34.3401 | 34.1601 | 5,061 |
| Apr 08 2024 | 34.19 | 0.05 | 0.15% | 34.17 | 34.27 | 34.17 | 3,390 |
| Apr 05 2024 | 34.14 | 0.17 | 0.51% | 34.09 | 34.25 | 34.08 | 5,975 |
| Apr 04 2024 | 33.9671 | -0.30 | -0.88% | 34.49 | 34.5351 | 33.9671 | 6,102 |
| Apr 03 2024 | 34.27 | 0.04 | 0.12% | 34.07 | 34.46 | 34.07 | 7,366 |
| Apr 02 2024 | 34.23 | -0.44 | -1.27% | 34.22 | 34.23 | 34.12 | 2,614 |
| Apr 01 2024 | 34.67 | 0.16 | 0.46% | 34.56 | 34.8299 | 34.00 | 7,995 |
| Mar 28 2024 | 34.51 | -0.09 | -0.26% | 34.52 | 34.69 | 34.48 | 5,070 |
| Mar 27 2024 | 34.60 | 0.20 | 0.58% | 34.57 | 34.60 | 34.33 | 4,091 |
| Mar 26 2024 | 34.40 | 0.08 | 0.23% | 34.50 | 34.51 | 34.30 | 7,268 |
| Mar 25 2024 | 34.32 | -0.27 | -0.78% | 34.40 | 34.437 | 34.31 | 11,968 |
| Mar 22 2024 | 34.59 | 0.11 | 0.32% | 34.49 | 34.59 | 34.415 | 1,428 |
| Mar 21 2024 | 34.48 | 0.00 | 0.00% | 34.48 | 34.68 | 34.48 | 8,622 |
| Mar 20 2024 | 34.48 | 0.39 | 1.16% | 34.13 | 34.48 | 34.08 | 10,274 |
| Mar 19 2024 | 34.085 | 0.09 | 0.28% | 33.84 | 34.085 | 33.83 | 5,369 |
| Mar 18 2024 | 33.99 | -0.05 | -0.15% | 34.20 | 34.20 | 33.99 | 6,340 |
| Mar 15 2024 | 34.04 | -0.03 | -0.09% | 33.97 | 34.105 | 33.91 | 17,262 |
