FDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.66	20.02	19.66	20.00	20.00	2.77%	1,037
May 21, 2026	19.27	19.55	19.19	19.46	19.46	0.84%	13,120
May 20, 2026	18.87	19.30	18.87	19.30	19.30	2.28%	2,497
May 19, 2026	18.90	19.02	18.66	18.87	18.87	-2.61%	8,949
May 18, 2026	19.73	19.73	19.28	19.37	19.37	-1.54%	10,120
May 15, 2026	19.82	19.82	19.57	19.68	19.68	-3.14%	6,224
May 14, 2026	20.31	20.38	20.22	20.32	20.31	-0.17%	4,260
May 13, 2026	20.25	20.42	20.25	20.35	20.35	3.04%	7,567
May 12, 2026	19.93	19.93	19.40	19.75	19.75	-2.13%	6,554
May 11, 2026	19.97	20.26	19.97	20.18	20.18	1.31%	12,069
May 8, 2026	19.88	19.96	19.88	19.92	19.92	1.43%	4,822
May 7, 2026	20.12	20.12	19.58	19.64	19.64	-0.71%	11,751
May 6, 2026	19.51	19.80	19.47	19.78	19.78	2.01%	15,710
May 5, 2026	19.36	19.44	19.33	19.39	19.39	1.31%	12,824
May 4, 2026	19.25	19.30	19.11	19.14	19.14	-0.47%	7,026
May 1, 2026	19.28	19.29	19.18	19.23	19.23	-0.34%	12,261
Apr 30, 2026	18.81	19.30	18.81	19.30	19.30	3.46%	9,241
Apr 29, 2026	18.70	18.80	18.59	18.65	18.65	2.08%	6,026
Apr 28, 2026	18.39	18.39	18.20	18.27	18.27	-2.64%	4,598
Apr 27, 2026	18.76	18.81	18.65	18.77	18.77	-0.22%	12,223
Apr 24, 2026	18.69	18.88	18.68	18.81	18.81	0.62%	9,783
Apr 23, 2026	18.84	18.93	18.50	18.69	18.69	-0.05%	10,610
Apr 22, 2026	18.82	18.82	18.62	18.70	18.70	0.28%	9,704
Apr 21, 2026	18.79	18.96	18.61	18.65	18.65	0.15%	6,336
Apr 20, 2026	18.51	18.62	18.48	18.62	18.62	-0.15%	3,284
Apr 17, 2026	18.68	18.87	18.61	18.65	18.65	2.20%	8,953
Apr 16, 2026	18.12	18.25	18.06	18.25	18.25	1.84%	9,849
Apr 15, 2026	17.64	17.92	17.64	17.92	17.91	0.42%	4,843
Apr 14, 2026	17.71	17.86	17.71	17.84	17.84	1.00%	3,361
Apr 13, 2026	17.26	17.66	17.26	17.66	17.66	1.37%	3,727
Apr 10, 2026	17.34	17.52	17.34	17.42	17.42	1.74%	3,140
Apr 9, 2026	16.97	17.15	16.97	17.13	17.13	0.16%	734
Apr 8, 2026	17.27	17.42	17.10	17.10	17.10	3.50%	5,296
Apr 7, 2026	16.60	16.60	16.20	16.52	16.52	-0.73%	5,154
Apr 6, 2026	16.72	16.74	16.57	16.64	16.64	0.32%	3,204
Apr 2, 2026	16.23	16.59	16.22	16.59	16.59	-0.24%	2,574
Apr 1, 2026	16.64	16.74	16.58	16.63	16.63	1.12%	6,312
Mar 31, 2026	15.87	16.45	15.87	16.45	16.45	4.39%	1,754
Mar 30, 2026	16.11	16.15	15.70	15.75	15.75	-0.61%	4,320
Mar 27, 2026	16.18	16.18	15.85	15.85	15.85	-2.15%	14,464
Mar 26, 2026	16.44	16.49	16.19	16.20	16.20	-2.78%	12,768
Mar 25, 2026	16.79	16.87	16.63	16.66	16.66	0.73%	11,134
Mar 24, 2026	16.35	16.65	16.35	16.54	16.54	-0.35%	7,746
Mar 23, 2026	16.36	16.68	16.36	16.60	16.60	4.11%	9,433
Mar 20, 2026	16.22	16.22	15.87	15.95	15.95	-2.56%	8,599
Mar 19, 2026	16.14	16.49	16.14	16.41	16.36	-	7,164
Mar 18, 2026	16.61	16.66	16.41	16.41	16.36	-1.84%	5,163
Mar 17, 2026	16.84	16.84	16.65	16.72	16.67	0.37%	6,345
Mar 16, 2026	16.67	16.67	16.62	16.66	16.61	2.67%	3,894
Mar 13, 2026	16.25	16.25	16.22	16.22	16.18	-0.30%	531