Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 56.42 | 0.58 | 1.04% | 55.73 | 56.45 | 55.73 | 67,242 |
| Jun 07 2024 | 55.84 | -0.28 | -0.50% | 55.82 | 56.2395 | 55.7829 | 63,853 |
| Jun 06 2024 | 56.12 | -0.22 | -0.39% | 56.29 | 56.37 | 56.075 | 95,493 |
| Jun 05 2024 | 56.34 | 1.18 | 2.14% | 55.60 | 56.34 | 55.3772 | 309,240 |
| Jun 04 2024 | 55.16 | -0.43 | -0.77% | 55.28 | 55.58 | 54.9624 | 96,838 |
| Jun 03 2024 | 55.59 | 0.08 | 0.14% | 55.97 | 56.084 | 54.945 | 62,734 |
| May 31 2024 | 55.51 | -0.01 | -0.02% | 55.61 | 55.715 | 54.54 | 177,795 |
| May 30 2024 | 55.52 | -0.50 | -0.89% | 55.79 | 55.8355 | 55.3358 | 76,894 |
| May 29 2024 | 56.02 | -0.54 | -0.95% | 56.01 | 56.18 | 55.8701 | 99,927 |
| May 28 2024 | 56.56 | -0.14 | -0.25% | 56.82 | 57.00 | 56.32 | 13,034 |
| May 24 2024 | 56.70 | 0.52 | 0.93% | 56.42 | 56.8598 | 56.335 | 78,405 |
| May 23 2024 | 56.18 | -0.54 | -0.95% | 57.29 | 57.29 | 55.92 | 102,086 |
| May 22 2024 | 56.72 | -0.08 | -0.14% | 56.87 | 56.95 | 56.4105 | 196,135 |
| May 21 2024 | 56.80 | -0.23 | -0.40% | 56.79 | 56.80 | 56.53 | 59,472 |
| May 20 2024 | 57.03 | 0.48 | 0.85% | 56.55 | 57.13 | 56.55 | 98,995 |
| May 17 2024 | 56.55 | -0.03 | -0.05% | 56.58 | 56.72 | 56.26 | 78,874 |
| May 16 2024 | 56.58 | -0.39 | -0.68% | 56.91 | 56.9684 | 56.58 | 98,943 |
| May 15 2024 | 56.97 | 0.85 | 1.51% | 56.54 | 56.97 | 56.35 | 153,158 |
| May 14 2024 | 56.12 | 0.42 | 0.75% | 55.82 | 56.15 | 55.82 | 96,173 |
| May 13 2024 | 55.70 | 0.16 | 0.29% | 55.82 | 55.91 | 55.58 | 94,900 |
| May 10 2024 | 55.54 | 0.13 | 0.23% | 55.75 | 55.9999 | 55.389 | 104,863 |
| May 09 2024 | 55.41 | 0.11 | 0.20% | 55.22 | 55.4781 | 54.98 | 198,442 |
| May 08 2024 | 55.30 | -0.04 | -0.07% | 54.88 | 55.3092 | 54.85 | 121,777 |
| May 07 2024 | 55.34 | -0.25 | -0.45% | 55.60 | 55.7389 | 55.34 | 93,901 |
| May 06 2024 | 55.59 | 0.86 | 1.57% | 55.14 | 55.59 | 55.10 | 310,977 |
| May 03 2024 | 54.73 | 0.66 | 1.22% | 54.96 | 55.1282 | 54.4974 | 101,089 |
| May 02 2024 | 54.07 | 0.75 | 1.41% | 53.84 | 54.18 | 53.114 | 77,974 |
| May 01 2024 | 53.32 | -0.46 | -0.86% | 53.51 | 54.35 | 53.0814 | 89,384 |
| Apr 30 2024 | 53.78 | -1.07 | -1.95% | 54.69 | 54.8115 | 53.72 | 72,436 |
| Apr 29 2024 | 54.85 | 0.16 | 0.29% | 54.76 | 54.9099 | 54.58 | 67,490 |
| Apr 26 2024 | 54.69 | 0.85 | 1.58% | 54.31 | 54.81 | 54.0714 | 140,836 |
| Apr 25 2024 | 53.84 | -0.18 | -0.33% | 53.17 | 54.06 | 53.10 | 89,969 |
| Apr 24 2024 | 54.02 | 0.23 | 0.43% | 54.19 | 54.5468 | 53.64 | 150,971 |
| Apr 23 2024 | 53.79 | 0.90 | 1.70% | 53.25 | 54.03 | 53.1785 | 176,983 |
| Apr 22 2024 | 52.89 | 0.48 | 0.92% | 52.85 | 53.2499 | 52.32 | 124,585 |
| Apr 19 2024 | 52.41 | -0.79 | -1.48% | 52.98 | 53.23 | 52.14 | 170,778 |
| Apr 18 2024 | 53.20 | -0.28 | -0.52% | 53.71 | 53.91 | 53.07 | 83,694 |
| Apr 17 2024 | 53.48 | -0.75 | -1.38% | 54.54 | 54.54 | 53.4091 | 72,935 |
| Apr 16 2024 | 54.23 | -0.03 | -0.06% | 54.27 | 54.55 | 53.91 | 145,007 |
| Apr 15 2024 | 54.26 | -0.83 | -1.51% | 55.70 | 55.8839 | 54.08 | 79,141 |
| Apr 12 2024 | 55.09 | -1.31 | -2.32% | 55.67 | 55.78 | 54.97 | 87,863 |
| Apr 11 2024 | 56.40 | 0.76 | 1.37% | 56.08 | 56.469 | 55.6252 | 65,056 |
| Apr 10 2024 | 55.64 | -1.06 | -1.87% | 55.60 | 56.0503 | 55.5064 | 85,605 |
| Apr 09 2024 | 56.70 | 0.40 | 0.71% | 56.73 | 56.73 | 56.0046 | 79,214 |
| Apr 08 2024 | 56.30 | 0.12 | 0.21% | 56.39 | 56.56 | 56.2106 | 84,267 |
| Apr 05 2024 | 56.18 | 0.55 | 0.99% | 55.74 | 56.42 | 55.7001 | 97,119 |
| Apr 04 2024 | 55.63 | -0.91 | -1.61% | 57.09 | 57.2299 | 55.55 | 81,805 |
| Apr 03 2024 | 56.54 | 0.07 | 0.12% | 56.17 | 56.8325 | 56.17 | 127,597 |
| Apr 02 2024 | 56.47 | -0.80 | -1.40% | 56.36 | 56.49 | 56.10 | 102,756 |
| Apr 01 2024 | 57.27 | 0.04 | 0.07% | 57.61 | 57.62 | 57.0759 | 92,168 |
| Mar 28 2024 | 57.23 | 0.02 | 0.03% | 57.22 | 57.4299 | 57.1401 | 141,832 |
| Mar 27 2024 | 57.21 | 0.55 | 0.97% | 57.10 | 57.21 | 56.60 | 83,847 |
| Mar 26 2024 | 56.66 | -0.08 | -0.14% | 56.97 | 57.07 | 56.5916 | 118,164 |
| Mar 25 2024 | 56.74 | -0.20 | -0.35% | 56.73 | 56.93 | 56.595 | 121,090 |
| Mar 22 2024 | 56.94 | -0.20 | -0.35% | 57.10 | 57.12 | 56.7615 | 79,499 |
| Mar 21 2024 | 57.14 | 0.59 | 1.04% | 57.13 | 57.55 | 57.0998 | 125,953 |
| Mar 20 2024 | 56.55 | 0.93 | 1.67% | 55.78 | 56.60 | 55.6201 | 160,381 |
| Mar 19 2024 | 55.62 | 0.14 | 0.25% | 55.29 | 55.745 | 54.933 | 142,372 |
| Mar 18 2024 | 55.48 | 0.21 | 0.38% | 55.84 | 55.845 | 55.471 | 100,253 |
| Mar 15 2024 | 55.27 | -0.39 | -0.70% | 55.47 | 55.689 | 55.27 | 73,844 |
| Mar 14 2024 | 55.66 | -0.61 | -1.08% | 56.33 | 56.365 | 55.35 | 107,656 |
| Mar 13 2024 | 56.27 | -0.27 | -0.48% | 56.50 | 56.55 | 56.18 | 122,755 |
