(FVC)
NASDAQ: FVC
· Real-Time Price · USD
36.10
-0.05 (-0.12%)
At close: Aug 29, 2025, 3:55 PM
36.05
-0.14%
After-hours: Aug 29, 2025, 04:04 PM EDT
FVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.11 | 36.17 | 36.06 | 36.09 | 36.09 | -0.17% | 7,683 |
| Aug 28, 2025 | 36.10 | 36.15 | 36.09 | 36.15 | 36.15 | 0.08% | 1,300 |
| Aug 27, 2025 | 36.16 | 36.16 | 36.08 | 36.12 | 36.12 | 0.14% | 1,700 |
| Aug 26, 2025 | 36.04 | 36.07 | 36.00 | 36.07 | 36.07 | 0.08% | 4,027 |
| Aug 25, 2025 | 36.04 | 36.14 | 36.00 | 36.04 | 36.04 | -0.25% | 5,607 |
| Aug 22, 2025 | 35.89 | 36.16 | 35.89 | 36.13 | 36.13 | 0.87% | 7,200 |
| Aug 21, 2025 | 35.78 | 35.87 | 35.77 | 35.82 | 35.82 | -0.14% | 3,400 |
| Aug 20, 2025 | 35.41 | 35.87 | 35.41 | 35.87 | 35.87 | -0.08% | 3,305 |
| Aug 19, 2025 | 35.85 | 35.97 | 35.84 | 35.90 | 35.90 | -0.06% | 3,463 |
| Aug 18, 2025 | 35.84 | 35.92 | 35.84 | 35.92 | 35.92 | 0.03% | 1,600 |
| 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 |