FDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.81	18.89	18.72	18.77	-	-0.32%	8,422
Jul 9, 2026	18.64	18.94	18.64	18.83	18.83	1.87%	13,040
Jul 8, 2026	18.34	18.49	18.16	18.49	18.48	-0.41%	18,131
Jul 7, 2026	18.97	18.97	18.53	18.56	18.56	-3.85%	32,745
Jul 6, 2026	18.97	19.47	18.97	19.30	19.30	2.46%	6,635
Jul 2, 2026	19.35	19.44	18.61	18.84	18.84	-2.29%	15,051
Jul 1, 2026	19.28	19.50	19.23	19.28	19.28	-0.55%	6,721
Jun 30, 2026	19.05	19.41	19.05	19.39	19.39	2.02%	11,549
Jun 29, 2026	18.69	19.01	18.69	19.01	19.00	2.62%	9,435
Jun 26, 2026	18.37	18.59	18.37	18.52	18.52	-1.83%	15,176
Jun 25, 2026	19.10	19.10	18.64	18.86	18.86	-0.04%	5,593
Jun 24, 2026	18.96	19.07	18.84	18.87	18.87	-1.00%	17,258
Jun 23, 2026	19.18	19.34	19.03	19.06	19.06	-4.46%	12,013
Jun 22, 2026	19.85	20.15	19.85	19.95	19.95	1.17%	9,218
Jun 18, 2026	19.61	19.72	19.57	19.72	19.72	2.30%	7,511
Jun 17, 2026	19.72	19.79	19.35	19.35	19.28	-1.80%	6,702
Jun 16, 2026	20.06	20.16	19.71	19.71	19.63	-2.83%	10,620
Jun 15, 2026	20.18	20.29	20.17	20.28	20.20	2.76%	12,545
Jun 12, 2026	19.65	19.79	19.62	19.74	19.66	1.08%	9,462
Jun 11, 2026	19.03	19.53	18.88	19.53	19.45	4.02%	11,111
Jun 10, 2026	19.20	19.27	18.77	18.77	18.70	-3.20%	12,019
Jun 9, 2026	19.96	20.08	18.94	19.39	19.32	-1.97%	26,301
Jun 8, 2026	19.75	19.95	19.75	19.78	19.71	1.05%	6,595
Jun 5, 2026	20.52	20.52	19.58	19.58	19.50	-7.32%	20,452
Jun 4, 2026	20.95	21.16	20.87	21.12	21.04	-1.24%	16,048
Jun 3, 2026	21.37	21.48	21.21	21.38	21.30	-0.86%	27,467
Jun 2, 2026	21.06	21.63	21.06	21.57	21.49	3.68%	18,831
Jun 1, 2026	20.72	20.90	20.62	20.81	20.73	-0.03%	17,945
May 29, 2026	20.81	20.99	20.80	20.81	20.73	-0.26%	13,137
May 28, 2026	20.62	20.98	20.43	20.87	20.79	1.39%	7,811
May 27, 2026	20.66	20.66	20.44	20.58	20.50	-0.44%	8,722
May 26, 2026	20.34	20.69	20.34	20.67	20.59	3.35%	16,349
May 22, 2026	19.80	20.03	19.80	20.00	19.93	2.77%	6,595
May 21, 2026	19.27	19.55	19.19	19.46	19.39	0.84%	13,120
May 20, 2026	18.87	19.30	18.87	19.30	19.23	2.28%	2,497
May 19, 2026	18.90	19.02	18.66	18.87	18.80	-2.61%	8,949
May 18, 2026	19.73	19.73	19.28	19.37	19.30	-1.54%	10,120
May 15, 2026	19.82	19.82	19.57	19.68	19.60	-3.14%	6,224
May 14, 2026	20.31	20.38	20.22	20.32	20.24	-0.17%	4,260
May 13, 2026	20.25	20.42	20.25	20.35	20.27	3.04%	7,567
May 12, 2026	19.93	19.93	19.40	19.75	19.68	-2.13%	6,554
May 11, 2026	19.97	20.26	19.97	20.18	20.10	1.31%	12,069
May 8, 2026	19.88	19.96	19.88	19.92	19.85	1.43%	4,822
May 7, 2026	20.12	20.12	19.58	19.64	19.57	-0.71%	11,751
May 6, 2026	19.51	19.80	19.47	19.78	19.71	2.01%	15,710
May 5, 2026	19.36	19.44	19.33	19.39	19.32	1.31%	12,824
May 4, 2026	19.25	19.30	19.11	19.14	19.07	-0.47%	7,026
May 1, 2026	19.28	19.29	19.18	19.23	19.16	-0.34%	12,261
Apr 30, 2026	18.81	19.30	18.81	19.30	19.22	3.46%	9,241
Apr 29, 2026	18.70	18.80	18.59	18.65	18.58	2.08%	6,026