FDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	18.39	18.39	18.20	18.27	18.20	-2.64%	4,598
Apr 27, 2026	18.76	18.81	18.65	18.77	18.70	-0.22%	12,223
Apr 24, 2026	18.69	18.88	18.68	18.81	18.74	0.62%	9,783
Apr 23, 2026	18.84	18.93	18.50	18.69	18.62	-0.05%	10,610
Apr 22, 2026	18.82	18.82	18.62	18.70	18.63	0.28%	9,704
Apr 21, 2026	18.79	18.96	18.61	18.65	18.58	0.15%	6,336
Apr 20, 2026	18.51	18.62	18.48	18.62	18.55	-0.15%	3,284
Apr 17, 2026	18.68	18.87	18.61	18.65	18.58	2.20%	8,953
Apr 16, 2026	18.12	18.25	18.06	18.25	18.18	1.84%	9,849
Apr 15, 2026	17.64	17.92	17.64	17.92	17.85	0.42%	4,843
Apr 14, 2026	17.71	17.86	17.71	17.84	17.77	1.00%	3,361
Apr 13, 2026	17.26	17.66	17.26	17.66	17.60	1.37%	3,727
Apr 10, 2026	17.34	17.52	17.34	17.42	17.36	1.74%	3,140
Apr 9, 2026	16.97	17.15	16.97	17.13	17.06	0.16%	734