FVC(FVC)
FVC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $39.85 | $40.22 | $39.85 | $40.10 | 1,645 |
| 7/30/2026 | $39.85 | $40.31 | $39.85 | $40.31 | 1,558 |
| 7/29/2026 | $40.22 | $40.34 | $39.65 | $39.65 | 4,100 |
| 7/28/2026 | $39.84 | $40.20 | $39.82 | $40.20 | 2,742 |
| 7/27/2026 | $40.40 | $40.40 | $40.16 | $40.16 | 400 |
| 7/24/2026 | $40.37 | $40.48 | $40.06 | $40.06 | 1,730 |
| 7/23/2026 | $40.60 | $40.67 | $40.60 | $40.67 | 1,016 |
| 7/22/2026 | $41.15 | $41.22 | $40.90 | $40.90 | 1,107 |
| 7/21/2026 | $40.63 | $41.14 | $40.63 | $41.14 | 1,822 |
| 7/20/2026 | $40.35 | $40.42 | $40.05 | $40.05 | 4,000 |
| 7/17/2026 | $40.26 | $40.26 | $39.93 | $40.21 | 3,151 |
| 7/16/2026 | $40.73 | $40.73 | $40.28 | $40.50 | 3,028 |
| 7/15/2026 | $41.49 | $41.49 | $40.72 | $41.10 | 806 |
| 7/14/2026 | $37.44 | $41.62 | $37.44 | $41.50 | 2,100 |
| 7/13/2026 | $41.39 | $41.39 | $40.99 | $41.18 | 648 |
| 7/10/2026 | $42.09 | $42.10 | $42.05 | $42.10 | 742 |
| 7/9/2026 | $42.09 | $42.61 | $42.09 | $42.42 | 805 |
| 7/8/2026 | $41.27 | $41.52 | $40.84 | $41.52 | 3,848 |
| 7/7/2026 | $41.30 | $41.51 | $41.15 | $41.37 | 1,302 |
| 7/6/2026 | $42.13 | $42.70 | $42.13 | $42.40 | 2,324 |
| 7/2/2026 | $43.07 | $43.07 | $41.63 | $41.84 | 608 |
| 7/1/2026 | $43.17 | $43.18 | $42.80 | $42.80 | 4,200 |
| 6/30/2026 | $43.26 | $44.23 | $43.26 | $43.80 | 3,094 |
| 6/29/2026 | $42.83 | $42.96 | $42.78 | $42.96 | 3,000 |
| 6/26/2026 | $42.24 | $42.45 | $42.09 | $42.24 | 2,100 |
| 6/25/2026 | $42.25 | $42.74 | $42.25 | $42.68 | 805 |
| 6/24/2026 | $41.79 | $41.79 | $41.44 | $41.77 | 1,800 |
| 6/23/2026 | $41.66 | $42.07 | $41.66 | $41.80 | 3,344 |
| 6/22/2026 | $42.51 | $42.65 | $42.47 | $42.62 | 15,235 |
| 6/18/2026 | $41.77 | $42.05 | $41.75 | $41.98 | 4,100 |
| 6/17/2026 | $41.74 | $42.07 | $41.41 | $41.41 | 3,400 |
| 6/16/2026 | $42.55 | $42.55 | $41.70 | $41.70 | 3,015 |
| 6/15/2026 | $42.43 | $42.50 | $42.43 | $42.49 | 2,025 |
| 6/12/2026 | $42.27 | $42.41 | $42.27 | $42.41 | 800 |
| 6/11/2026 | $41.57 | $42.12 | $41.42 | $42.05 | 1,536 |
| 6/10/2026 | $41.74 | $41.83 | $41.15 | $41.15 | 1,500 |
| 6/9/2026 | $41.78 | $41.78 | $41.58 | $41.58 | 1,100 |
| 6/8/2026 | $42.03 | $42.06 | $41.81 | $41.82 | 4,014 |
| 6/5/2026 | $41.51 | $41.59 | $41.01 | $41.01 | 4,217 |
| 6/4/2026 | $42.41 | $43.04 | $42.41 | $42.70 | 2,532 |
| 6/3/2026 | $42.89 | $42.89 | $42.66 | $42.66 | 431 |
| 6/2/2026 | $41.99 | $42.22 | $41.99 | $42.07 | 1,637 |
| 6/1/2026 | $41.69 | $41.69 | $41.69 | $41.69 | 300 |
| 5/29/2026 | $41.65 | $41.66 | $41.46 | $41.63 | 2,040 |
| 5/28/2026 | $41.72 | $41.80 | $41.72 | $41.74 | 1,469 |
| 5/27/2026 | $41.36 | $41.36 | $41.36 | $41.36 | 137 |
| 5/26/2026 | $41.52 | $41.76 | $41.50 | $41.54 | 1,301 |
| 5/22/2026 | $40.93 | $41.17 | $40.93 | $41.17 | 1,900 |
| 5/21/2026 | $40.53 | $40.69 | $40.53 | $40.68 | 2,200 |
| 5/20/2026 | $40.27 | $40.74 | $40.27 | $40.74 | 1,500 |
| 5/19/2026 | $39.93 | $40.23 | $39.70 | $40.23 | 800 |
| 5/18/2026 | $40.17 | $40.17 | $39.96 | $40.14 | 1,984 |
| 5/15/2026 | $40.15 | $40.28 | $40.15 | $40.22 | 4,212 |
| 5/14/2026 | $40.46 | $40.58 | $40.46 | $40.56 | 600 |
| 5/13/2026 | $40.17 | $40.39 | $40.17 | $40.39 | 1,640 |
| 5/12/2026 | $39.72 | $40.11 | $39.72 | $40.11 | 1,531 |
| 5/11/2026 | $40.23 | $40.23 | $40.23 | $40.23 | 400 |
| 5/8/2026 | $39.67 | $39.72 | $39.61 | $39.72 | 3,621 |
| 5/7/2026 | $39.14 | $39.34 | $38.78 | $38.97 | 11,689 |
| 5/6/2026 | $39.46 | $39.63 | $39.35 | $39.63 | 3,442 |
| 5/5/2026 | $38.77 | $38.96 | $38.77 | $38.90 | 2,200 |
| 5/4/2026 | $38.46 | $38.46 | $38.27 | $38.33 | 5,951 |