Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 24.2775 | 0.19 | 0.79% | 24.2775 | 24.2775 | 24.2775 | 178 |
| May 30 2024 | 24.0875 | 0.14 | 0.60% | 24.01 | 24.1475 | 23.3525 | 105,187 |
| May 29 2024 | 23.945 | -0.37 | -1.52% | 23.93 | 23.95 | 23.93 | 41 |
| May 28 2024 | 24.315 | -0.17 | -0.67% | 24.465 | 24.73 | 24.1575 | 5,000 |
| May 24 2024 | 24.48 | -0.11 | -0.43% | 24.48 | 24.48 | 24.48 | 0 |
| May 23 2024 | 24.585 | -0.25 | -1.02% | 24.585 | 24.585 | 24.585 | 0 |
| May 22 2024 | 24.8375 | 0.01 | 0.03% | 24.8375 | 24.8375 | 24.8375 | 0 |
| May 21 2024 | 24.83 | -0.12 | -0.47% | 24.83 | 24.83 | 24.83 | 1 |
| May 20 2024 | 24.9475 | 0.08 | 0.32% | 24.9475 | 24.9475 | 24.9475 | 0 |
| May 17 2024 | 24.8675 | -0.06 | -0.24% | 24.8675 | 24.8675 | 24.8675 | 0 |
| May 16 2024 | 24.9275 | 0.04 | 0.16% | 24.9275 | 24.9275 | 24.9275 | 5 |
| May 15 2024 | 24.8875 | 0.11 | 0.43% | 24.8875 | 24.8875 | 24.8875 | 0 |
| May 14 2024 | 24.78 | -0.03 | -0.11% | 24.80 | 25.005 | 24.695 | 9,415 |
| May 13 2024 | 24.8075 | 0.11 | 0.43% | 24.8075 | 24.8075 | 24.8075 | 0 |
| May 10 2024 | 24.7025 | 0.13 | 0.51% | 24.7025 | 24.7025 | 24.7025 | 0 |
| May 09 2024 | 24.5775 | 0.16 | 0.63% | 24.5775 | 24.5775 | 24.5775 | 29 |
| May 08 2024 | 24.4225 | 0.01 | 0.04% | 24.4225 | 24.4225 | 24.4225 | 0 |
| May 07 2024 | 24.4125 | 0.30 | 1.24% | 24.4125 | 24.4125 | 24.4125 | 0 |
| May 03 2024 | 24.1125 | 0.11 | 0.46% | 24.1125 | 24.1125 | 24.1125 | 0 |
| May 02 2024 | 24.0025 | 0.05 | 0.23% | 24.0025 | 24.0025 | 24.0025 | 0 |
| May 01 2024 | 23.9475 | -0.06 | -0.26% | 23.9475 | 23.9475 | 23.9475 | 13 |
| Apr 30 2024 | 24.01 | -0.10 | -0.43% | 24.01 | 24.01 | 24.01 | 0 |
| Apr 29 2024 | 24.1125 | 0.10 | 0.41% | 24.1125 | 24.1125 | 24.1125 | 0 |
| Apr 26 2024 | 24.015 | 0.04 | 0.16% | 24.015 | 24.015 | 24.015 | 0 |
| Apr 25 2024 | 23.9775 | -0.03 | -0.14% | 23.9775 | 23.9775 | 23.9775 | 0 |
| Apr 24 2024 | 24.01 | -0.11 | -0.47% | 24.01 | 24.01 | 24.01 | 0 |
| Apr 23 2024 | 24.1225 | 0.20 | 0.86% | 24.1225 | 24.1225 | 24.1225 | 0 |
| Apr 22 2024 | 23.9175 | 0.15 | 0.62% | 23.9175 | 23.9175 | 23.9175 | 0 |
| Apr 19 2024 | 23.77 | 0.15 | 0.62% | 23.77 | 23.77 | 23.77 | 0 |
| Apr 18 2024 | 23.6225 | 0.17 | 0.72% | 23.6225 | 23.6225 | 23.6225 | 0 |
| Apr 17 2024 | 23.4525 | -0.05 | -0.19% | 23.4525 | 23.4525 | 23.4525 | 0 |
| Apr 16 2024 | 23.4975 | -0.25 | -1.04% | 23.4975 | 23.4975 | 23.4975 | 0 |
| Apr 15 2024 | 23.745 | -0.10 | -0.41% | 23.745 | 23.745 | 23.745 | 0 |
| Apr 12 2024 | 23.8425 | -0.09 | -0.37% | 23.8425 | 23.8425 | 23.8425 | 0 |
| Apr 11 2024 | 23.93 | -0.16 | -0.67% | 23.93 | 23.93 | 23.93 | 5 |
| Apr 10 2024 | 24.0925 | -0.27 | -1.09% | 24.0925 | 24.0925 | 24.0925 | 0 |
| Apr 09 2024 | 24.3575 | -0.02 | -0.06% | 24.3575 | 24.3575 | 24.3575 | 0 |
| Apr 08 2024 | 24.3725 | 0.11 | 0.43% | 24.3725 | 24.3725 | 24.3725 | 11 |
| Apr 05 2024 | 24.2675 | -0.31 | -1.25% | 24.2675 | 24.2675 | 24.2675 | 0 |
| Apr 04 2024 | 24.575 | 0.11 | 0.44% | 24.575 | 24.575 | 24.575 | 64 |
| Apr 03 2024 | 24.4675 | -0.03 | -0.12% | 24.4675 | 24.4675 | 24.4675 | 0 |
| Apr 02 2024 | 24.4975 | -0.32 | -1.27% | 24.4975 | 24.4975 | 24.4975 | 0 |
| Mar 28 2024 | 24.8125 | 0.27 | 1.08% | 24.8125 | 24.8125 | 24.8125 | 5 |
| Mar 27 2024 | 24.5475 | 0.18 | 0.72% | 24.5475 | 24.5475 | 24.5475 | 0 |
| Mar 26 2024 | 24.3725 | 0.00 | 0.02% | 24.31 | 24.425 | 24.2375 | 3,013 |
| Mar 25 2024 | 24.3675 | -0.04 | -0.14% | 24.3675 | 24.3675 | 24.3675 | 5 |
| Mar 22 2024 | 24.4025 | -0.12 | -0.49% | 24.465 | 24.495 | 23.94 | 51,466 |
| Mar 21 2024 | 24.5225 | 0.20 | 0.82% | 24.5225 | 24.5225 | 24.5225 | 0 |
| Mar 20 2024 | 24.3225 | 0.04 | 0.18% | 24.34 | 24.37 | 24.2775 | 974 |
| Mar 19 2024 | 24.28 | 0.02 | 0.06% | 24.285 | 24.3625 | 24.1425 | 18,180 |
| Mar 18 2024 | 24.265 | 0.09 | 0.39% | 24.27 | 24.4875 | 23.9275 | 7,998 |
| Mar 15 2024 | 24.17 | -0.06 | -0.24% | 24.17 | 24.17 | 24.17 | 0 |
| Mar 14 2024 | 24.2275 | -0.24 | -0.98% | 24.405 | 24.555 | 24.065 | 37,575 |
| Mar 13 2024 | 24.4675 | 0.09 | 0.35% | 24.4675 | 24.4675 | 24.4675 | 0 |
| Mar 12 2024 | 24.3825 | 0.04 | 0.14% | 24.3825 | 24.3825 | 24.3825 | 0 |
| Mar 11 2024 | 24.3475 | -0.03 | -0.12% | 24.3475 | 24.3475 | 24.3475 | 0 |
| Mar 08 2024 | 24.3775 | 0.07 | 0.29% | 24.3775 | 24.3775 | 24.3775 | 0 |
| Mar 07 2024 | 24.3075 | 0.09 | 0.35% | 24.3075 | 24.3075 | 24.3075 | 0 |
| Mar 06 2024 | 24.2225 | 0.06 | 0.24% | 24.11 | 24.275 | 24.1075 | 185 |
| Mar 05 2024 | 24.165 | 0.05 | 0.20% | 24.21 | 24.6275 | 23.6525 | 15,719 |
