(FVC)
NASDAQ: FVC
· Real-Time Price · USD
35.91
-0.06 (-0.17%)
At close: Aug 15, 2025, 3:59 PM
35.86
-0.13%
After-hours: Aug 15, 2025, 04:04 PM EDT
FVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.90 | 35.91 | 35.88 | 35.91 | 35.91 | -0.17% | 6,001 |
| Aug 14, 2025 | 35.93 | 35.99 | 35.92 | 35.97 | 35.97 | -0.22% | 936 |
| Aug 13, 2025 | 35.96 | 36.05 | 35.92 | 36.05 | 36.05 | 0.36% | 7,249 |
| Aug 12, 2025 | 35.82 | 35.92 | 35.81 | 35.92 | 35.92 | 0.59% | 7,415 |
| Aug 11, 2025 | 35.73 | 35.74 | 35.69 | 35.71 | 35.71 | -0.20% | 11,800 |
| Aug 8, 2025 | 35.76 | 35.78 | 35.73 | 35.78 | 35.78 | 0.06% | 4,400 |
| Aug 7, 2025 | 35.86 | 35.86 | 35.72 | 35.76 | 35.76 | -0.17% | 4,923 |
| Aug 6, 2025 | 35.76 | 35.82 | 35.76 | 35.82 | 35.82 | 0.11% | 4,853 |
| Aug 5, 2025 | 35.77 | 35.82 | 35.71 | 35.78 | 35.78 | -0.08% | 7,713 |
| Aug 4, 2025 | 35.77 | 35.81 | 35.75 | 35.81 | 35.81 | 0.62% | 4,084 |
| Aug 1, 2025 | 35.57 | 35.60 | 35.53 | 35.59 | 35.59 | -0.61% | 3,909 |
| Jul 31, 2025 | 35.79 | 35.86 | 35.76 | 35.81 | 35.81 | 0.03% | 20,637 |
| Jul 30, 2025 | 35.81 | 35.95 | 35.72 | 35.80 | 35.80 | -0.14% | 9,793 |
| Jul 29, 2025 | 35.93 | 35.93 | 35.59 | 35.85 | 35.85 | -0.11% | 8,400 |
| Jul 28, 2025 | 35.93 | 36.00 | 35.84 | 35.89 | 35.89 | -0.17% | 5,921 |
| Jul 25, 2025 | 35.87 | 35.95 | 35.86 | 35.95 | 35.95 | 0.17% | 8,300 |
| Jul 24, 2025 | 35.85 | 35.95 | 35.85 | 35.89 | 35.89 | -0.03% | 7,400 |
| Jul 23, 2025 | 35.89 | 35.90 | 35.84 | 35.90 | 35.90 | 0.14% | 3,900 |
| Jul 22, 2025 | 35.70 | 35.85 | 35.70 | 35.85 | 35.85 | 0.45% | 10,812 |
| Jul 21, 2025 | 35.69 | 35.83 | 35.68 | 35.69 | 35.69 | -0.03% | 7,049 |