(FVAL)
AMEX: FVAL
· Real-Time Price · USD
67.28
-0.37 (-0.55%)
At close: Aug 29, 2025, 3:59 PM
67.28
0.00%
After-hours: Aug 29, 2025, 05:29 PM EDT
FVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 67.48 | 67.48 | 67.22 | 67.28 | n/a | -0.55% | 47,123 |
| Aug 28, 2025 | 67.53 | 67.65 | 67.26 | 67.65 | 67.65 | 0.30% | 12,814 |
| Aug 27, 2025 | 67.13 | 67.53 | 67.13 | 67.45 | 67.45 | 0.37% | 31,305 |
| Aug 26, 2025 | 67.06 | 67.20 | 66.97 | 67.20 | 67.20 | 0.09% | 23,529 |
| Aug 25, 2025 | 67.28 | 67.30 | 67.14 | 67.14 | 67.14 | -0.37% | 18,217 |
| Aug 22, 2025 | 66.32 | 67.42 | 66.32 | 67.39 | 67.39 | 2.03% | 22,823 |
| Aug 21, 2025 | 66.02 | 66.11 | 65.89 | 66.05 | 66.05 | -0.24% | 18,616 |
| Aug 20, 2025 | 66.39 | 66.39 | 65.78 | 66.21 | 66.21 | -0.41% | 23,011 |
| Aug 19, 2025 | 66.62 | 66.85 | 66.32 | 66.48 | 66.48 | -0.28% | 35,633 |
| Aug 18, 2025 | 66.47 | 66.68 | 66.47 | 66.67 | 66.67 | 0.29% | 52,544 |
| Aug 15, 2025 | 66.85 | 66.86 | 66.44 | 66.48 | 66.48 | -0.27% | 18,700 |
| Aug 14, 2025 | 66.38 | 66.66 | 66.37 | 66.66 | 66.66 | -0.12% | 15,200 |
| Aug 13, 2025 | 66.36 | 66.74 | 66.35 | 66.74 | 66.74 | 0.98% | 22,200 |
| Aug 12, 2025 | 65.59 | 66.17 | 65.59 | 66.09 | 66.09 | 1.09% | 18,927 |
| Aug 11, 2025 | 65.57 | 65.68 | 65.35 | 65.38 | 65.38 | -0.17% | 23,086 |
| Aug 8, 2025 | 65.08 | 65.64 | 65.08 | 65.49 | 65.49 | 0.88% | 18,243 |
| Aug 7, 2025 | 65.23 | 65.29 | 64.62 | 64.92 | 64.92 | 0.15% | 64,849 |
| Aug 6, 2025 | 64.40 | 64.90 | 64.38 | 64.82 | 64.82 | 0.71% | 19,000 |
| Aug 5, 2025 | 64.47 | 64.65 | 64.18 | 64.36 | 64.36 | -0.17% | 25,300 |
| Aug 4, 2025 | 63.90 | 64.47 | 63.90 | 64.47 | 64.47 | 1.15% | 18,100 |