FDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.71%	4,200
Oct 28, 2024	13.85	14.16	13.85	14.09	14.09	2.32%	16,600
Oct 25, 2024	13.43	13.93	13.43	13.77	13.77	0.81%	10,200
Oct 24, 2024	13.62	13.67	13.60	13.66	13.66	1.11%	13,600
Oct 23, 2024	13.61	13.63	13.40	13.51	13.51	-0.52%	6,821
Oct 22, 2024	13.51	13.59	13.51	13.58	13.58	0.37%	5,300
Oct 21, 2024	13.58	13.62	13.48	13.53	13.53	-0.81%	7,500
Oct 18, 2024	13.68	13.70	13.63	13.64	13.64	1.11%	8,100
Oct 17, 2024	13.49	13.55	13.49	13.49	13.49	-1.46%	3,100
Oct 16, 2024	13.69	13.77	13.66	13.69	13.69	0.66%	7,237
Oct 15, 2024	13.92	13.92	13.60	13.60	13.60	-3.20%	5,802
Oct 14, 2024	14.10	14.14	14.02	14.05	14.05	-0.71%	5,400
Oct 11, 2024	13.90	14.25	13.90	14.15	14.15	0.86%	9,600
Oct 10, 2024	14.11	14.11	14.00	14.03	14.03	-0.92%	4,114
Oct 9, 2024	13.96	14.20	13.96	14.16	14.16	1.58%	9,800
Oct 8, 2024	14.03	14.03	13.89	13.94	13.94	-2.31%	11,200
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%	5,700
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	0.64%	4,900
Oct 1, 2024	14.08	14.08	13.78	13.96	13.96	-0.71%	6,300
Sep 30, 2024	14.35	14.35	14.00	14.06	14.06	-1.54%	18,100
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%	11,900
Sep 25, 2024	13.60	13.60	13.45	13.47	13.47	-1.54%	8,000
Sep 24, 2024	13.55	13.68	13.55	13.68	13.68	3.25%	4,700
Sep 23, 2024	13.18	13.26	13.16	13.25	13.25	0.68%	12,000
Sep 20, 2024	13.30	13.30	13.10	13.16	13.16	-1.94%	11,200
Sep 19, 2024	13.40	13.55	13.36	13.42	13.42	2.84%	18,500
Sep 18, 2024	13.13	13.39	13.04	13.05	13.05	-0.31%	7,300
Sep 17, 2024	13.04	13.25	13.04	13.09	13.09	1.16%	10,508
Sep 16, 2024	12.98	12.98	12.89	12.94	12.94	-0.31%	7,000
Sep 13, 2024	12.96	12.98	12.96	12.98	12.98	1.09%	1,713
Sep 12, 2024	12.90	12.97	12.73	12.84	12.83	-0.54%	16,600
Sep 11, 2024	12.72	12.93	12.69	12.91	12.91	2.79%	8,702
Sep 10, 2024	12.60	12.63	12.40	12.56	12.56	-0.63%	14,811
Sep 9, 2024	12.60	12.77	12.60	12.64	12.64	0.72%	6,400
Sep 6, 2024	12.93	12.93	12.51	12.55	12.55	-3.61%	26,500
Sep 5, 2024	13.02	13.04	12.98	13.02	13.01	0.31%	3,500
Sep 4, 2024	12.85	13.11	12.85	12.98	12.98	0.62%	4,900
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%	12,000
Aug 29, 2024	13.15	13.42	13.15	13.26	13.26	2.08%	13,300
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	0.38%	4,806
Aug 26, 2024	13.10	13.37	13.10	13.29	13.29	-0.52%	7,900
Aug 23, 2024	13.29	13.38	13.28	13.36	13.36	2.93%	8,500
Aug 22, 2024	13.23	13.23	12.98	12.98	12.98	-1.67%	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	-1.07%	5,339
Aug 19, 2024	12.89	13.09	12.89	13.09	13.09	1.71%	6,241
Aug 16, 2024	12.85	12.90	12.84	12.87	12.87	0.16%	5,529
Aug 15, 2024	12.61	12.89	12.61	12.85	12.85	3.21%	9,900
Aug 14, 2024	12.62	12.62	12.41	12.45	12.45	-1.11%	7,705
Aug 13, 2024	12.42	12.59	12.41	12.59	12.59	2.19%	5,840
Aug 12, 2024	12.47	12.48	12.30	12.32	12.32	-1.04%	12,800
Aug 9, 2024	12.48	12.50	12.38	12.45	12.45	-0.32%	4,548
Aug 8, 2024	12.18	12.49	12.15	12.49	12.49	3.82%	3,944
Aug 7, 2024	12.51	12.51	12.03	12.03	12.03	-2.67%	6,625
Aug 6, 2024	12.40	12.46	12.25	12.36	12.36	0.90%	7,000
Aug 5, 2024	11.98	12.45	11.88	12.25	12.25	-2.93%	16,304
Aug 2, 2024	12.79	12.79	12.56	12.62	12.62	-3.22%	9,138
Aug 1, 2024	13.54	13.63	13.00	13.04	13.04	-4.40%	6,625
Jul 31, 2024	13.66	13.80	13.60	13.64	13.64	2.17%	10,900
Jul 30, 2024	13.55	13.55	13.30	13.35	13.35	-1.48%	4,800
Jul 29, 2024	13.67	13.67	13.50	13.55	13.55	0.15%	6,612
Jul 26, 2024	13.53	13.54	13.43	13.53	13.52	1.05%	4,800
Jul 25, 2024	13.38	13.63	13.29	13.39	13.39	-0.15%	7,442
Jul 24, 2024	13.68	13.70	13.41	13.41	13.41	-3.53%	6,441
Jul 23, 2024	14.02	14.02	13.87	13.90	13.90	-1.97%	8,437
Jul 22, 2024	14.03	14.21	14.01	14.18	14.18	2.31%	9,445
Jul 19, 2024	14.17	14.17	13.81	13.86	13.86	-2.67%	4,231
Jul 18, 2024	14.44	14.58	14.16	14.24	14.24	-0.84%	3,000
Jul 17, 2024	14.57	14.75	14.36	14.36	14.36	-2.97%	23,700
Jul 16, 2024	14.45	14.81	14.45	14.80	14.80	2.35%	14,700
Jul 15, 2024	14.56	14.56	14.38	14.46	14.46	-1.16%	12,622
Jul 12, 2024	14.35	14.74	14.35	14.63	14.63	2.16%	13,900
Jul 11, 2024	14.35	14.41	14.29	14.32	14.32	1.27%	5,637
Jul 10, 2024	13.92	14.15	13.92	14.14	14.13	1.58%	18,500
Jul 9, 2024	13.95	13.98	13.90	13.92	13.92	-0.57%	4,441
Jul 8, 2024	13.91	14.00	13.64	14.00	14.00	0.57%	13,300
Jul 5, 2024	13.91	13.92	13.80	13.92	13.92	0.22%	7,904
Jul 3, 2024	13.61	13.92	13.61	13.89	13.89	2.89%	7,249
Jul 2, 2024	13.00	13.50	13.00	13.50	13.49	1.12%	11,841
Jul 1, 2024	13.10	13.50	13.10	13.35	13.34	0.23%	13,446
Jun 28, 2024	13.34	13.43	13.28	13.32	13.31	-0.15%	8,515
Jun 27, 2024	13.35	13.36	13.32	13.34	13.34	-0.74%	9,500
Jun 26, 2024	13.05	13.45	13.05	13.44	13.43	1.13%	9,300
Jun 25, 2024	13.30	13.31	13.25	13.29	13.29	-0.60%	5,300
Jun 24, 2024	13.28	13.48	13.28	13.37	13.36	0.45%	12,901
Jun 21, 2024	13.30	13.32	13.20	13.31	13.31	-0.82%	13,703
Jun 20, 2024	13.49	13.51	13.26	13.42	13.37	-1.54%	29,200
Jun 18, 2024	13.65	13.67	13.60	13.63	13.58	-0.37%	7,600
Jun 17, 2024	13.54	13.68	13.54	13.68	13.63	0.88%	5,600
Jun 14, 2024	13.48	13.73	13.48	13.56	13.51	-2.87%	10,314
Jun 13, 2024	14.01	14.23	13.94	13.96	13.91	-1.62%	2,637
Jun 12, 2024	14.12	14.36	14.12	14.19	14.14	1.65%	20,600
Jun 11, 2024	13.99	13.99	13.88	13.96	13.91	-0.92%	6,731