FDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	13.50	13.63	13.34	13.39	13.39	1.48%	8,468
Jan 13, 2025	13.07	13.20	13.03	13.19	13.19	-0.74%	6,719
Jan 10, 2025	13.26	13.33	13.21	13.29	13.29	-1.44%	7,355
Jan 8, 2025	13.73	13.73	13.37	13.48	13.48	-2.72%	9,122
Jan 7, 2025	14.13	14.25	13.86	13.86	13.86	-1.04%	11,482
Jan 6, 2025	14.10	14.17	14.00	14.01	14.01	1.34%	7,669
Jan 3, 2025	13.42	13.85	13.42	13.82	13.82	3.37%	9,022
Jan 2, 2025	13.33	13.48	13.25	13.37	13.37	0.26%	16,915
Dec 31, 2024	13.46	13.55	13.31	13.34	13.34	-1.06%	8,621
Dec 30, 2024	13.51	13.51	13.34	13.48	13.48	-2.12%	18,503
Dec 27, 2024	13.80	13.80	13.62	13.77	13.77	-0.86%	8,161
Dec 26, 2024	13.22	13.91	13.22	13.89	13.89	1.06%	20,564
Dec 24, 2024	13.61	13.75	13.61	13.74	13.74	1.21%	3,472
Dec 23, 2024	13.44	13.61	13.44	13.58	13.58	0.74%	17,943
Dec 20, 2024	13.35	13.65	13.33	13.48	13.48	0.78%	14,476
Dec 19, 2024	13.55	13.61	13.33	13.38	13.37	-0.60%	12,079
Dec 18, 2024	13.97	14.09	13.33	13.46	13.45	-3.67%	14,647
Dec 17, 2024	13.85	14.01	13.85	13.97	13.96	-0.29%	14,020
Dec 16, 2024	13.83	14.06	13.80	14.01	14.00	0.32%	13,064
Dec 13, 2024	13.95	13.97	13.85	13.97	13.95	-0.46%	4,574
Dec 12, 2024	14.02	14.13	14.02	14.03	14.02	-0.09%	11,252
Dec 11, 2024	14.03	14.07	13.86	14.04	14.03	0.74%	9,426
Dec 10, 2024	13.99	14.02	13.94	13.94	13.93	-1.87%	5,579
Dec 9, 2024	13.70	14.40	13.70	14.20	14.19	3.14%	48,325
Dec 6, 2024	13.71	13.77	13.69	13.77	13.76	1.29%	9,838
Dec 5, 2024	13.66	13.78	13.57	13.60	13.58	-0.44%	8,146
Dec 4, 2024	13.71	13.76	13.64	13.66	13.64	-0.42%	5,961
Dec 3, 2024	13.64	13.80	13.64	13.71	13.70	-1.56%	8,629
Dec 2, 2024	13.51	13.93	13.51	13.93	13.92	0.75%	11,112
Nov 29, 2024	13.75	13.84	13.75	13.83	13.81	0.90%	3,452
Nov 27, 2024	13.69	13.77	13.63	13.70	13.69	0.34%	11,048
Nov 26, 2024	13.96	13.96	13.65	13.66	13.64	-2.08%	11,717
Nov 25, 2024	13.74	13.99	13.74	13.95	13.93	2.84%	30,045
Nov 22, 2024	13.32	13.58	13.32	13.56	13.55	0.80%	8,171
Nov 21, 2024	13.33	13.46	13.32	13.45	13.44	0.59%	7,731
Nov 20, 2024	13.20	13.37	13.20	13.37	13.36	-0.02%	6,355
Nov 19, 2024	13.30	13.38	13.21	13.38	13.36	-0.03%	5,748
Nov 18, 2024	13.30	13.46	13.30	13.38	13.37	1.44%	10,172
Nov 15, 2024	13.10	13.24	13.10	13.19	13.18	-0.31%	19,613
Nov 14, 2024	13.42	13.50	13.23	13.23	13.22	-1.97%	9,433
Nov 13, 2024	13.57	13.66	13.47	13.50	13.49	-0.57%	5,617
Nov 12, 2024	13.82	13.82	13.53	13.58	13.56	-2.27%	7,355
Nov 11, 2024	13.98	14.00	13.83	13.89	13.88	1.39%	19,994
Nov 8, 2024	13.61	13.71	13.54	13.70	13.69	-0.36%	17,678
Nov 7, 2024	13.63	13.81	13.62	13.75	13.74	2.59%	11,593
Nov 6, 2024	13.46	13.46	13.30	13.40	13.39	-0.81%	17,063
Nov 5, 2024	13.40	13.52	13.40	13.51	13.50	0.54%	12,602
Nov 4, 2024	13.40	13.57	13.40	13.44	13.43	0.60%	9,294
Nov 1, 2024	13.10	13.47	13.10	13.36	13.35	1.29%	11,093
Oct 31, 2024	13.50	13.50	13.19	13.19	13.18	-4.00%	13,211
Oct 30, 2024	13.75	13.84	13.74	13.74	13.73	-1.79%	4,809
Oct 29, 2024	14.01	14.01	13.94	13.99	13.98	-0.72%	4,153
Oct 28, 2024	13.85	14.16	13.85	14.09	14.08	2.33%	16,550
Oct 25, 2024	13.43	13.93	13.43	13.77	13.76	0.81%	10,191
Oct 24, 2024	13.62	13.67	13.60	13.66	13.65	1.13%	13,595
Oct 23, 2024	13.61	13.63	13.40	13.51	13.49	-0.53%	6,821
Oct 22, 2024	13.51	13.59	13.51	13.58	13.57	0.36%	5,282
Oct 21, 2024	13.58	13.62	13.48	13.53	13.52	-0.81%	7,478
Oct 18, 2024	13.68	13.70	13.63	13.64	13.63	1.10%	8,066
Oct 17, 2024	13.49	13.55	13.49	13.49	13.48	-1.45%	3,070
Oct 16, 2024	13.69	13.77	13.66	13.69	13.68	0.62%	7,237
Oct 15, 2024	13.92	13.92	13.61	13.61	13.59	-3.16%	5,802
Oct 14, 2024	14.10	14.14	14.02	14.05	14.04	-0.71%	5,350
Oct 11, 2024	13.90	14.25	13.90	14.15	14.14	0.89%	9,555
Oct 10, 2024	14.11	14.11	14.00	14.03	14.01	-0.95%	4,114
Oct 9, 2024	13.96	14.20	13.96	14.16	14.15	1.61%	9,792
Oct 8, 2024	14.03	14.03	13.89	13.94	13.92	-2.35%	11,159
Oct 7, 2024	14.21	14.34	14.19	14.27	14.26	1.28%	3,741
Oct 4, 2024	14.01	14.12	13.99	14.09	14.08	1.81%	5,694
Oct 3, 2024	13.82	13.89	13.79	13.84	13.83	-1.49%	1,949
Oct 2, 2024	13.93	14.06	13.93	14.05	14.04	0.63%	4,893
Oct 1, 2024	14.08	14.08	13.78	13.96	13.95	-0.66%	6,278
Sep 30, 2024	14.35	14.35	14.00	14.06	14.04	-1.58%	18,061
Sep 27, 2024	14.14	14.40	14.14	14.28	14.27	1.71%	14,001
Sep 26, 2024	13.81	14.05	13.81	14.04	14.03	4.23%	11,870
Sep 25, 2024	13.60	13.60	13.45	13.47	13.46	-1.50%	7,950
Sep 24, 2024	13.55	13.68	13.55	13.68	13.66	3.25%	4,697
Sep 23, 2024	13.18	13.26	13.16	13.25	13.23	0.68%	11,969
Sep 20, 2024	13.30	13.30	13.10	13.16	13.14	-1.97%	11,188
Sep 19, 2024	13.40	13.55	13.36	13.42	13.41	2.82%	18,490
Sep 18, 2024	13.13	13.39	13.04	13.05	13.04	-0.31%	7,250
Sep 17, 2024	13.04	13.25	13.04	13.09	13.08	1.14%	10,508
Sep 16, 2024	12.98	12.98	12.89	12.95	12.93	-0.29%	7,000
Sep 13, 2024	12.96	12.98	12.96	12.98	12.97	1.15%	1,713
Sep 12, 2024	12.90	12.97	12.73	12.84	12.82	-0.57%	16,586
Sep 11, 2024	12.72	12.93	12.69	12.91	12.90	2.81%	8,702
Sep 10, 2024	12.60	12.63	12.40	12.56	12.55	-0.66%	14,811
Sep 9, 2024	12.60	12.77	12.60	12.64	12.63	0.73%	6,375
Sep 6, 2024	12.93	12.93	12.51	12.55	12.54	-3.59%	26,500
Sep 5, 2024	13.02	13.04	12.98	13.02	13.00	0.26%	3,469
Sep 4, 2024	12.85	13.11	12.85	12.98	12.97	0.63%	4,864
Sep 3, 2024	13.34	13.34	12.89	12.90	12.89	-3.87%	4,319
Aug 30, 2024	13.41	13.44	13.30	13.42	13.41	1.21%	11,977
Aug 29, 2024	13.15	13.42	13.15	13.26	13.25	2.08%	13,277
Aug 28, 2024	13.19	13.19	12.95	12.99	12.98	-2.62%	3,017
Aug 27, 2024	13.26	13.34	13.20	13.34	13.33	0.37%	4,806
Aug 26, 2024	13.10	13.37	13.10	13.29	13.28	-0.53%	7,856
Aug 23, 2024	13.29	13.38	13.28	13.36	13.35	2.93%	8,468
Aug 22, 2024	13.23	13.23	12.98	12.98	12.97	-1.66%	4,347
Aug 21, 2024	13.08	13.20	13.08	13.20	13.19	1.93%	7,646