Filter Vision Public Company Ltd (FVC) Historical Prices

Time Period

Events

TH:FVC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.32	0.34	0.32	0.33	0.33	+6.45%	7,259,277	2.94
Nov 09, 2026	0.31	0.32	0.31	0.31	0.31	+0.00%	148,700	0.06
Nov 06, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	2,077,600	0.85
Nov 05, 2026	0.32	0.32	0.31	0.32	0.32	+0.00%	50,681	0.02
Nov 04, 2026	0.32	0.33	0.30	0.32	0.32	-3.03%	5,219,800	2.20
Nov 03, 2026	0.32	0.33	0.31	0.33	0.33	+0.00%	1,144,950	0.49
Nov 02, 2026	0.32	0.33	0.32	0.33	0.33	+0.00%	1,381,700	0.57
Oct 30, 2026	0.32	0.34	0.32	0.33	0.33	+3.13%	1,557,000	0.65
Oct 29, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	855,900	0.36
Oct 28, 2026	0.32	0.34	0.32	0.33	0.33	+0.00%	835,900	0.35
Oct 27, 2026	0.32	0.34	0.32	0.33	0.33	+0.00%	318,653	0.13
Oct 26, 2026	0.32	0.34	0.32	0.33	0.33	+3.13%	676,600	0.29
Oct 23, 2026	0.32	0.34	0.31	0.32	0.32	+0.00%	0	0.00
Oct 22, 2026	0.31	0.34	0.31	0.32	0.32	+0.00%	4,743,001	2.07
Oct 21, 2026	0.31	0.33	0.31	0.32	0.32	+0.00%	655,801	0.29
Oct 20, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	1,867,500	0.83
Oct 19, 2026	0.31	0.33	0.31	0.33	0.33	+3.13%	690,700	0.31
Oct 16, 2026	0.32	0.33	0.31	0.32	0.32	+0.00%	0	0.00
Oct 15, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	276,600	0.12
Oct 14, 2026	0.32	0.33	0.31	0.33	0.33	+3.13%	3,361,400	1.52
Oct 13, 2026	0.32	0.33	0.32	0.32	0.32	+0.00%	0	0.00
Oct 12, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	599,600	0.27
Oct 09, 2026	0.33	0.33	0.32	0.33	0.33	+0.00%	301,500	0.14
Oct 08, 2026	0.33	0.34	0.32	0.33	0.33	+3.13%	249,300	0.11
Oct 07, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	55,400	0.03
Oct 06, 2026	0.34	0.34	0.33	0.33	0.33	+0.00%	314,200	0.14
Oct 05, 2026	0.34	0.34	0.33	0.33	0.33	+0.00%	325,018	0.15
Oct 02, 2026	0.33	0.34	0.33	0.33	0.33	+0.00%	734,200	0.33
Oct 01, 2026	0.33	0.34	0.33	0.33	0.33	+0.00%	1,781,801	0.82
Sep 30, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	2,852,307	1.32
Sep 29, 2026	0.32	0.35	0.32	0.34	0.34	+6.25%	4,570,081	2.19
Sep 28, 2026	0.32	0.33	0.32	0.32	0.32	+0.00%	1,453,147	0.70
Sep 25, 2026	0.33	0.36	0.32	0.32	0.32	-3.03%	11,382,500	5.55
Sep 24, 2026	0.33	0.34	0.32	0.33	0.33	+3.13%	4,861,245	2.43
Sep 23, 2026	0.32	0.35	0.32	0.32	0.32	+0.00%	3,785,900	1.94
Sep 22, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	5,111,100	2.72
Sep 21, 2026	0.33	0.37	0.33	0.34	0.34	+3.03%	22,777,500	14.91
Sep 18, 2026	0.31	0.34	0.31	0.33	0.33	+6.45%	13,759,801	9.52
Sep 17, 2026	0.32	0.32	0.31	0.31	0.31	+0.00%	406,000	0.28
Sep 16, 2026	0.31	0.32	0.31	0.31	0.31	+0.00%	747,020	0.52
Sep 15, 2026	0.31	0.32	0.30	0.31	0.31	+0.00%	1,170,500	0.81
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	477,300	0.33
Sep 11, 2026	0.32	0.32	0.30	0.32	0.32	+0.00%	2,917,908	2.05
Sep 10, 2026	0.31	0.32	0.30	0.32	0.32	+0.00%	810,100	0.57
Sep 09, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	920,612	0.66
Sep 08, 2026	0.33	0.33	0.30	0.31	0.31	-3.13%	4,222,504	3.14
Sep 07, 2026	0.33	0.34	0.32	0.32	0.32	+0.00%	1,811,983	1.37
Sep 04, 2026	0.33	0.34	0.32	0.32	0.32	+0.00%	593,600	0.45
Sep 03, 2026	0.33	0.34	0.32	0.32	0.32	+0.00%	821,500	0.62
Sep 02, 2026	0.32	0.35	0.32	0.32	0.32	+0.00%	5,669,417	4.58

Filter Vision Public Company Ltd historical prices

Filter Vision Public Company Ltd (FVC) Historical Prices

Become an Expert with TipRanks Premium