FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.25	29.37	29.12	29.24	29.24	0.83%	32,978
Jun 26, 2025	28.93	29.05	28.91	29.00	29.00	1.15%	38,372
Jun 25, 2025	28.74	28.74	28.64	28.67	28.67	-0.59%	77,107
Jun 24, 2025	28.77	28.91	28.73	28.84	28.84	0.98%	47,391
Jun 23, 2025	28.16	28.56	28.01	28.56	28.56	0.85%	64,216
Jun 20, 2025	28.66	28.66	28.32	28.32	28.32	-2.45%	47,763
Jun 18, 2025	29.09	29.16	28.98	29.03	28.68	0.35%	31,993
Jun 17, 2025	29.22	29.26	28.93	28.93	28.59	-1.53%	28,862
Jun 16, 2025	29.30	29.65	29.30	29.38	29.03	0.34%	35,681
Jun 13, 2025	29.29	29.40	29.19	29.28	28.93	-0.91%	52,325
Jun 12, 2025	29.58	29.61	29.46	29.55	29.20	0.85%	63,388
Jun 11, 2025	29.55	29.55	29.30	29.30	28.95	-0.07%	67,469
Jun 10, 2025	29.39	29.39	29.27	29.32	28.97	0.03%	64,482
Jun 9, 2025	29.33	29.39	29.23	29.31	28.96	0.31%	44,196
Jun 6, 2025	29.29	29.30	29.20	29.22	28.87	0.31%	21,362
Jun 5, 2025	29.25	29.26	29.07	29.13	28.78	0.14%	61,534
Jun 4, 2025	29.14	29.23	29.09	29.09	28.74	0.14%	35,074
Jun 3, 2025	29.07	29.12	28.94	29.05	28.70	-0.75%	129,142
Jun 2, 2025	28.99	29.27	28.96	29.27	28.92	1.18%	170,797
May 30, 2025	28.94	28.97	28.78	28.93	28.59	-0.07%	26,670
May 29, 2025	28.96	28.96	28.81	28.95	28.61	0.76%	39,149
May 28, 2025	28.85	28.85	28.67	28.73	28.39	-1.26%	39,791
May 27, 2025	29.05	29.10	28.99	29.10	28.75	1.29%	47,956
May 23, 2025	28.35	28.76	28.35	28.73	28.39	0.10%	33,340
May 22, 2025	28.69	28.76	28.53	28.70	28.36	-0.03%	186,885
May 21, 2025	28.99	29.00	28.66	28.71	28.37	-0.55%	74,261
May 20, 2025	28.76	28.87	28.75	28.87	28.53	0.94%	57,654
May 19, 2025	28.35	28.63	28.35	28.60	28.26	0.78%	33,851
May 16, 2025	28.35	28.42	28.27	28.38	28.04	0.21%	30,665
May 15, 2025	28.28	28.36	28.22	28.32	27.98	0.96%	20,782
May 14, 2025	28.26	28.29	28.03	28.05	27.72	-0.67%	38,489
May 13, 2025	28.09	28.26	28.05	28.24	27.90	0.21%	26,441
May 12, 2025	28.25	28.25	28.02	28.18	27.84	0.93%	41,713
May 9, 2025	28.01	28.01	27.85	27.92	27.59	0.61%	78,717
May 8, 2025	27.96	27.96	27.75	27.75	27.42	-0.07%	25,237
May 7, 2025	27.94	27.97	27.75	27.77	27.44	-0.47%	41,481
May 6, 2025	27.91	27.97	27.85	27.90	27.57	0.14%	44,263
May 5, 2025	27.99	27.99	27.80	27.86	27.53	0.07%	44,359
May 2, 2025	27.87	27.91	27.76	27.84	27.51	1.53%	39,014
May 1, 2025	27.65	27.65	27.41	27.42	27.09	-0.51%	44,409
Apr 30, 2025	27.58	27.62	27.28	27.56	27.23	-0.29%	58,850
Apr 29, 2025	27.59	27.84	27.57	27.64	27.31	-0.04%	53,800
Apr 28, 2025	27.37	27.65	27.37	27.65	27.32	1.28%	191,295
Apr 25, 2025	27.14	27.35	27.14	27.30	26.97	-0.04%	97,750
Apr 24, 2025	27.13	27.31	26.92	27.31	26.98	1.22%	63,506
Apr 23, 2025	27.13	27.22	26.87	26.98	26.66	0.79%	62,647
Apr 22, 2025	26.62	27.00	26.62	26.77	26.45	1.79%	172,714
Apr 21, 2025	26.37	26.43	26.06	26.30	25.99	-0.42%	114,220
Apr 17, 2025	26.38	26.56	26.26	26.41	26.10	1.15%	40,307
Apr 16, 2025	26.16	26.33	26.00	26.11	25.80	-0.08%	63,371