FDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	13.64	13.80	13.64	13.71	13.71	-1.56%	8,629
Dec 2, 2024	13.51	13.93	13.51	13.93	13.93	0.75%	11,112
Nov 29, 2024	13.75	13.84	13.75	13.83	13.83	0.90%	3,452
Nov 27, 2024	13.69	13.77	13.63	13.70	13.70	0.34%	11,048
Nov 26, 2024	13.96	13.96	13.65	13.66	13.66	-2.08%	11,717
Nov 25, 2024	13.74	13.99	13.74	13.95	13.95	2.84%	30,045
Nov 22, 2024	13.32	13.58	13.32	13.56	13.56	0.80%	8,171
Nov 21, 2024	13.33	13.46	13.32	13.45	13.45	0.59%	7,731
Nov 20, 2024	13.20	13.37	13.20	13.37	13.37	-0.02%	6,355
Nov 19, 2024	13.30	13.38	13.21	13.38	13.38	-0.03%	5,748
Nov 18, 2024	13.30	13.46	13.30	13.38	13.38	1.44%	10,172
Nov 15, 2024	13.10	13.24	13.10	13.19	13.19	-0.31%	19,613
Nov 14, 2024	13.42	13.50	13.23	13.23	13.23	-1.97%	9,433
Nov 13, 2024	13.57	13.66	13.47	13.50	13.50	-0.57%	5,617
Nov 12, 2024	13.82	13.82	13.53	13.58	13.58	-2.27%	7,355
Nov 11, 2024	13.98	14.00	13.83	13.89	13.89	1.39%	19,994
Nov 8, 2024	13.61	13.71	13.54	13.70	13.70	-0.36%	17,678
Nov 7, 2024	13.63	13.81	13.62	13.75	13.75	2.59%	11,593
Nov 6, 2024	13.46	13.46	13.30	13.40	13.40	-0.81%	17,063
Nov 5, 2024	13.40	13.52	13.40	13.51	13.51	0.54%	12,602
Nov 4, 2024	13.40	13.57	13.40	13.44	13.44	0.60%	9,294
Nov 1, 2024	13.10	13.47	13.10	13.36	13.36	1.29%	11,093
Oct 31, 2024	13.50	13.50	13.19	13.19	13.19	-4.00%	13,211
Oct 30, 2024	13.75	13.84	13.74	13.74	13.74	-1.79%	4,809
Oct 29, 2024	14.01	14.01	13.94	13.99	13.99	-0.72%	4,153
Oct 28, 2024	13.85	14.16	13.85	14.09	14.09	2.33%	16,550
Oct 25, 2024	13.43	13.93	13.43	13.77	13.77	0.81%	10,191
Oct 24, 2024	13.62	13.67	13.60	13.66	13.66	1.13%	13,595
Oct 23, 2024	13.61	13.63	13.40	13.51	13.51	-0.53%	6,821
Oct 22, 2024	13.51	13.59	13.51	13.58	13.58	0.36%	5,282
Oct 21, 2024	13.58	13.62	13.48	13.53	13.53	-0.81%	7,478
Oct 18, 2024	13.68	13.70	13.63	13.64	13.64	1.10%	8,066
Oct 17, 2024	13.49	13.55	13.49	13.49	13.49	-1.45%	3,070
Oct 16, 2024	13.69	13.77	13.66	13.69	13.69	0.62%	7,237
Oct 15, 2024	13.92	13.92	13.61	13.61	13.61	-3.16%	5,802
Oct 14, 2024	14.10	14.14	14.02	14.05	14.05	-0.71%	5,350
Oct 11, 2024	13.90	14.25	13.90	14.15	14.15	0.89%	9,555
Oct 10, 2024	14.11	14.11	14.00	14.03	14.03	-0.95%	4,114
Oct 9, 2024	13.96	14.20	13.96	14.16	14.16	1.61%	9,792
Oct 8, 2024	14.03	14.03	13.89	13.94	13.94	-2.35%	11,159
Oct 7, 2024	14.21	14.34	14.19	14.27	14.27	1.28%	3,741
Oct 4, 2024	14.01	14.12	13.99	14.09	14.09	1.81%	5,694
Oct 3, 2024	13.82	13.89	13.79	13.84	13.84	-1.49%	1,949
Oct 2, 2024	13.93	14.06	13.93	14.05	14.05	0.63%	4,893
Oct 1, 2024	14.08	14.08	13.78	13.96	13.96	-0.66%	6,278
Sep 30, 2024	14.35	14.35	14.00	14.06	14.06	-1.58%	18,061
Sep 27, 2024	14.14	14.40	14.14	14.28	14.28	1.71%	14,001
Sep 26, 2024	13.81	14.05	13.81	14.04	14.04	4.23%	11,870
Sep 25, 2024	13.60	13.60	13.45	13.47	13.47	-1.50%	7,950
Sep 24, 2024	13.55	13.68	13.55	13.68	13.68	3.25%	4,697
Sep 23, 2024	13.18	13.26	13.16	13.25	13.25	0.68%	11,969
Sep 20, 2024	13.30	13.30	13.10	13.16	13.16	-1.97%	11,188
Sep 19, 2024	13.40	13.55	13.36	13.42	13.42	2.82%	18,490
Sep 18, 2024	13.13	13.39	13.04	13.05	13.05	-0.31%	7,250
Sep 17, 2024	13.04	13.25	13.04	13.09	13.09	1.14%	10,508
Sep 16, 2024	12.98	12.98	12.89	12.95	12.94	-0.29%	7,000
Sep 13, 2024	12.96	12.98	12.96	12.98	12.98	1.15%	1,713
Sep 12, 2024	12.90	12.97	12.73	12.84	12.84	-0.57%	16,586
Sep 11, 2024	12.72	12.93	12.69	12.91	12.91	2.81%	8,702
Sep 10, 2024	12.60	12.63	12.40	12.56	12.56	-0.66%	14,811
Sep 9, 2024	12.60	12.77	12.60	12.64	12.64	0.73%	6,375
Sep 6, 2024	12.93	12.93	12.51	12.55	12.55	-3.59%	26,500
Sep 5, 2024	13.02	13.04	12.98	13.02	13.01	0.26%	3,469
Sep 4, 2024	12.85	13.11	12.85	12.98	12.98	0.63%	4,864
Sep 3, 2024	13.34	13.34	12.89	12.90	12.90	-3.87%	4,319
Aug 30, 2024	13.41	13.44	13.30	13.42	13.42	1.21%	11,977
Aug 29, 2024	13.15	13.42	13.15	13.26	13.26	2.08%	13,277
Aug 28, 2024	13.19	13.19	12.95	12.99	12.99	-2.62%	3,017
Aug 27, 2024	13.26	13.34	13.20	13.34	13.34	0.37%	4,806
Aug 26, 2024	13.10	13.37	13.10	13.29	13.29	-0.53%	7,856
Aug 23, 2024	13.29	13.38	13.28	13.36	13.36	2.93%	8,468
Aug 22, 2024	13.23	13.23	12.98	12.98	12.98	-1.66%	4,347
Aug 21, 2024	13.08	13.20	13.08	13.20	13.20	1.93%	7,646
Aug 20, 2024	13.09	13.09	12.90	12.95	12.95	-1.08%	5,339
Aug 19, 2024	12.89	13.09	12.89	13.09	13.09	1.72%	6,241
Aug 16, 2024	12.85	12.90	12.84	12.87	12.87	0.15%	5,529
Aug 15, 2024	12.61	12.89	12.61	12.85	12.85	3.18%	9,861
Aug 14, 2024	12.62	12.62	12.41	12.46	12.45	-1.10%	7,705
Aug 13, 2024	12.42	12.59	12.41	12.59	12.59	2.22%	5,840
Aug 12, 2024	12.47	12.48	12.30	12.32	12.32	-1.04%	12,773
Aug 9, 2024	12.48	12.50	12.38	12.45	12.45	-0.31%	4,548
Aug 8, 2024	12.18	12.49	12.16	12.49	12.49	3.84%	3,959
Aug 7, 2024	12.51	12.51	12.03	12.03	12.03	-2.69%	6,625
Aug 6, 2024	12.40	12.46	12.25	12.36	12.36	0.90%	6,960
Aug 5, 2024	11.98	12.45	11.88	12.25	12.25	-2.92%	16,304
Aug 2, 2024	12.79	12.79	12.56	12.62	12.62	-3.27%	9,138
Aug 1, 2024	13.54	13.63	13.00	13.04	13.04	-4.39%	6,625
Jul 31, 2024	13.66	13.80	13.60	13.64	13.64	2.16%	10,880
Jul 30, 2024	13.55	13.55	13.30	13.35	13.35	-1.45%	4,772
Jul 29, 2024	13.67	13.67	13.50	13.55	13.55	0.18%	6,612
Jul 26, 2024	13.53	13.54	13.43	13.53	13.53	1.02%	4,797
Jul 25, 2024	13.38	13.63	13.29	13.39	13.39	-0.18%	7,442
Jul 24, 2024	13.68	13.70	13.41	13.41	13.41	-3.50%	6,441
Jul 23, 2024	14.02	14.02	13.87	13.90	13.90	-1.97%	8,447
Jul 22, 2024	14.03	14.21	14.01	14.18	14.18	2.32%	9,445
Jul 19, 2024	14.17	14.17	13.81	13.86	13.86	-2.68%	4,231
Jul 18, 2024	14.44	14.58	14.16	14.24	14.24	-0.84%	2,980
Jul 17, 2024	14.57	14.75	14.36	14.36	14.36	-2.97%	23,654
Jul 16, 2024	14.45	14.81	14.45	14.80	14.80	2.35%	14,711
Jul 15, 2024	14.56	14.56	14.38	14.46	14.46	-1.17%	12,622