(FVD)
AMEX: FVD
· Real-Time Price · USD
45.94
-0.09 (-0.20%)
At close: Aug 15, 2025, 12:03 PM
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.07 | 46.12 | 45.85 | 46.03 | 46.03 | -0.54% | 865,964 |
| Aug 13, 2025 | 45.83 | 46.32 | 45.80 | 46.28 | 46.28 | 1.14% | 503,330 |
| Aug 12, 2025 | 45.52 | 45.78 | 45.47 | 45.76 | 45.76 | 0.75% | 466,600 |
| Aug 11, 2025 | 45.54 | 45.70 | 45.31 | 45.42 | 45.42 | -0.18% | 758,300 |
| Aug 8, 2025 | 45.51 | 45.66 | 45.45 | 45.50 | 45.50 | 0.20% | 490,043 |
| Aug 7, 2025 | 45.51 | 45.59 | 45.22 | 45.41 | 45.41 | 0.26% | 642,644 |
| Aug 6, 2025 | 45.35 | 45.45 | 45.24 | 45.29 | 45.29 | 0.00% | 434,200 |
| Aug 5, 2025 | 45.30 | 45.43 | 45.22 | 45.29 | 45.29 | 0.02% | 399,900 |
| Aug 4, 2025 | 44.88 | 45.28 | 44.88 | 45.28 | 45.28 | 1.12% | 436,055 |
| Aug 1, 2025 | 44.95 | 44.97 | 44.59 | 44.78 | 44.78 | -0.33% | 422,748 |
| Jul 31, 2025 | 44.96 | 45.28 | 44.87 | 44.93 | 44.93 | -0.58% | 830,100 |
| Jul 30, 2025 | 45.55 | 45.61 | 45.02 | 45.19 | 45.19 | -0.83% | 588,900 |
| Jul 29, 2025 | 45.52 | 45.60 | 45.43 | 45.57 | 45.57 | 0.18% | 484,712 |
| Jul 28, 2025 | 45.83 | 45.83 | 45.44 | 45.49 | 45.49 | -0.94% | 372,731 |
| Jul 25, 2025 | 45.93 | 45.96 | 45.70 | 45.92 | 45.92 | 0.17% | 358,500 |
| Jul 24, 2025 | 45.93 | 46.08 | 45.84 | 45.84 | 45.84 | -0.48% | 368,300 |
| Jul 23, 2025 | 45.98 | 46.06 | 45.82 | 46.06 | 46.06 | 0.72% | 900,816 |
| Jul 22, 2025 | 45.15 | 45.79 | 45.15 | 45.73 | 45.73 | 1.37% | 518,200 |
| Jul 21, 2025 | 45.25 | 45.44 | 45.10 | 45.11 | 45.11 | -0.04% | 450,600 |
| Jul 18, 2025 | 45.42 | 45.42 | 45.04 | 45.13 | 45.13 | -0.33% | 431,412 |