FVAL(FVAL)
FVAL
NYSE • Last print unknown ago
$83.03—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $83.32 | $83.49 | $82.98 | $83.03 | 61,200 |
| 9/3/2026 | $83.09 | $83.71 | $82.98 | $83.50 | 27,551 |
| 9/2/2026 | $82.27 | $82.90 | $82.27 | $82.79 | 54,349 |
| 9/1/2026 | $82.01 | $82.46 | $81.89 | $82.20 | 28,307 |
| 8/31/2026 | $82.60 | $82.60 | $82.24 | $82.49 | 48,949 |
| 8/28/2026 | $82.92 | $83.14 | $82.59 | $82.67 | 25,900 |
| 8/27/2026 | $82.38 | $82.94 | $82.38 | $82.80 | 42,019 |
| 8/26/2026 | $82.36 | $82.56 | $82.20 | $82.30 | 25,609 |
| 8/25/2026 | $82.61 | $82.61 | $82.27 | $82.46 | 33,713 |
| 8/24/2026 | $82.54 | $82.61 | $82.38 | $82.45 | 37,015 |
| 8/21/2026 | $82.62 | $82.97 | $82.54 | $82.57 | 33,300 |
| 8/20/2026 | $82.53 | $82.88 | $82.19 | $82.26 | 340,000 |
| 8/19/2026 | $82.93 | $83.25 | $82.90 | $82.90 | 25,818 |
| 8/18/2026 | $82.46 | $82.64 | $82.44 | $82.44 | 21,434 |
| 8/17/2026 | $83.20 | $83.20 | $82.64 | $82.64 | 34,820 |
| 8/14/2026 | $83.53 | $83.57 | $83.17 | $83.21 | 20,332 |
| 8/13/2026 | $83.14 | $83.52 | $83.05 | $83.41 | 21,243 |
| 8/12/2026 | $83.17 | $83.17 | $82.64 | $82.76 | 29,113 |
| 8/11/2026 | $83.42 | $83.42 | $82.70 | $82.78 | 58,534 |
| 8/10/2026 | $83.22 | $83.39 | $83.11 | $83.19 | 41,805 |
| 8/7/2026 | $82.98 | $83.42 | $82.94 | $83.35 | 138,760 |
| 8/6/2026 | $82.95 | $83.07 | $82.58 | $82.70 | 22,504 |
| 8/5/2026 | $83.39 | $83.54 | $82.82 | $82.83 | 39,438 |
| 8/4/2026 | $81.64 | $83.06 | $81.64 | $82.83 | 58,400 |
| 8/3/2026 | $80.87 | $81.62 | $80.87 | $81.57 | 48,415 |
| 7/31/2026 | $80.15 | $80.52 | $79.51 | $80.47 | 23,838 |
| 7/30/2026 | $79.54 | $80.02 | $79.18 | $80.01 | 57,003 |
| 7/29/2026 | $80.17 | $80.62 | $79.37 | $79.37 | 33,235 |
| 7/28/2026 | $79.82 | $80.43 | $79.70 | $80.40 | 67,758 |
| 7/27/2026 | $80.00 | $80.00 | $79.38 | $79.62 | 306,400 |
| 7/24/2026 | $78.90 | $79.70 | $78.90 | $79.24 | 20,559 |
| 7/23/2026 | $79.04 | $79.24 | $78.57 | $78.92 | 62,110 |
| 7/22/2026 | $79.87 | $80.09 | $79.71 | $79.89 | 28,200 |
| 7/21/2026 | $79.59 | $79.80 | $79.30 | $79.80 | 65,500 |
| 7/20/2026 | $79.59 | $79.65 | $79.13 | $79.26 | 18,526 |
| 7/17/2026 | $79.23 | $79.80 | $79.22 | $79.32 | 21,700 |
| 7/16/2026 | $80.02 | $80.20 | $79.66 | $79.83 | 50,800 |
| 7/15/2026 | $79.52 | $80.01 | $79.52 | $79.99 | 21,100 |
| 7/14/2026 | $79.42 | $79.52 | $78.93 | $79.31 | 20,011 |
| 7/13/2026 | $79.44 | $79.56 | $79.10 | $79.30 | 28,600 |
| 7/10/2026 | $79.03 | $79.48 | $79.02 | $79.40 | 25,300 |
| 7/9/2026 | $78.57 | $79.06 | $78.37 | $78.99 | 18,805 |
| 7/8/2026 | $78.29 | $78.63 | $78.00 | $78.52 | 25,900 |
| 7/7/2026 | $79.00 | $79.20 | $78.68 | $78.68 | 33,548 |
| 7/6/2026 | $78.78 | $78.94 | $78.44 | $78.79 | 22,810 |
| 7/2/2026 | $78.12 | $78.77 | $77.95 | $78.48 | 12,020 |
| 7/1/2026 | $77.89 | $78.45 | $77.89 | $77.93 | 26,511 |
| 6/30/2026 | $77.78 | $78.07 | $77.61 | $77.93 | 30,306 |
| 6/29/2026 | $78.02 | $79.00 | $77.26 | $77.69 | 29,032 |
| 6/26/2026 | $76.82 | $77.68 | $76.82 | $77.59 | 18,400 |
| 6/25/2026 | $77.64 | $77.64 | $76.92 | $76.94 | 47,312 |
| 6/24/2026 | $77.39 | $77.67 | $76.89 | $77.01 | 26,900 |
| 6/23/2026 | $76.96 | $77.62 | $76.96 | $77.15 | 31,000 |
| 6/22/2026 | $78.18 | $78.47 | $77.75 | $77.87 | 41,722 |
| 6/18/2026 | $78.19 | $78.28 | $77.74 | $78.01 | 50,537 |
| 6/17/2026 | $79.08 | $79.08 | $77.71 | $77.86 | 30,900 |
| 6/16/2026 | $79.66 | $79.66 | $78.99 | $78.99 | 35,337 |
| 6/15/2026 | $79.18 | $79.75 | $79.10 | $79.39 | 20,707 |
| 6/12/2026 | $78.33 | $78.67 | $77.77 | $78.33 | 26,600 |
| 6/11/2026 | $77.07 | $78.22 | $76.89 | $78.08 | 29,100 |
| 6/10/2026 | $77.83 | $77.98 | $76.94 | $76.97 | 38,916 |