FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	35.46	35.46	35.23	35.30	-	-0.54%	48,071
Jan 12, 2026	35.28	35.49	35.28	35.49	35.49	0.74%	172,404
Jan 9, 2026	35.08	35.24	35.08	35.23	35.23	0.74%	130,163
Jan 8, 2026	34.86	35.04	34.75	34.97	34.97	0.03%	190,174
Jan 7, 2026	35.17	35.17	34.89	34.96	34.96	-0.51%	209,054
Jan 6, 2026	35.13	35.20	35.08	35.14	35.14	0.20%	521,087
Jan 5, 2026	34.79	35.07	34.71	35.07	35.07	1.21%	157,334
Jan 2, 2026	34.66	34.66	34.45	34.65	34.65	1.23%	162,132
Dec 31, 2025	34.34	34.34	34.17	34.23	34.23	-0.52%	166,899
Dec 30, 2025	34.47	34.50	34.40	34.41	34.41	0.38%	144,562
Dec 29, 2025	34.42	34.42	34.21	34.28	34.28	-0.26%	227,423
Dec 26, 2025	34.48	34.48	34.30	34.37	34.37	0.29%	115,854
Dec 24, 2025	34.20	34.31	34.20	34.27	34.27	0.09%	59,091
Dec 23, 2025	34.15	34.26	34.15	34.24	34.24	0.68%	213,961
Dec 22, 2025	33.95	34.02	33.84	34.01	34.01	0.50%	112,327
Dec 19, 2025	33.74	33.96	33.74	33.84	33.84	0.27%	87,084
Dec 18, 2025	33.85	33.92	33.68	33.75	33.61	0.54%	64,944
Dec 17, 2025	33.71	33.79	33.55	33.57	33.43	-0.59%	75,599
Dec 16, 2025	33.94	33.94	33.67	33.77	33.63	-0.41%	101,418
Dec 15, 2025	34.01	34.01	33.80	33.91	33.77	0.56%	107,983
Dec 12, 2025	33.86	33.92	33.51	33.72	33.58	-0.24%	104,307
Dec 11, 2025	33.57	33.85	33.57	33.80	33.66	1.08%	63,510
Dec 10, 2025	33.07	33.46	33.04	33.44	33.30	1.43%	76,675
Dec 9, 2025	33.03	33.09	32.95	32.97	32.83	0.18%	71,624
Dec 8, 2025	33.11	33.11	32.86	32.91	32.77	-0.14%	71,529
Dec 5, 2025	33.05	33.10	32.93	32.96	32.82	-0.14%	67,210
Dec 4, 2025	33.08	33.10	32.95	33.00	32.86	0.49%	41,301
Dec 3, 2025	32.86	32.86	32.72	32.84	32.70	0.29%	47,783
Dec 2, 2025	32.87	32.87	32.61	32.75	32.61	0.18%	52,031
Dec 1, 2025	32.70	32.82	32.68	32.69	32.55	-0.04%	53,392
Nov 28, 2025	32.60	32.71	32.53	32.70	32.56	0.37%	31,208
Nov 26, 2025	32.40	32.65	32.40	32.58	32.44	1.27%	61,510
Nov 25, 2025	31.88	32.22	31.88	32.17	32.03	1.13%	71,675
Nov 24, 2025	31.64	31.82	31.59	31.81	31.68	0.62%	53,523
Nov 21, 2025	31.35	31.69	31.33	31.62	31.48	1.59%	90,963
Nov 20, 2025	31.73	31.78	31.09	31.12	30.99	-1.47%	77,932
Nov 19, 2025	31.58	31.74	31.47	31.59	31.45	-0.17%	85,695
Nov 18, 2025	31.62	31.73	31.44	31.64	31.51	-1.04%	86,359
Nov 17, 2025	32.15	32.27	31.84	31.97	31.84	-1.30%	61,826
Nov 14, 2025	32.14	32.43	32.14	32.39	32.25	-0.18%	41,798
Nov 13, 2025	32.68	32.77	32.42	32.45	32.31	-0.79%	79,746
Nov 12, 2025	32.52	32.73	32.52	32.71	32.57	1.18%	74,198
Nov 11, 2025	32.23	32.37	32.23	32.33	32.19	0.89%	46,487
Nov 10, 2025	31.97	32.08	31.84	32.05	31.91	1.25%	40,121
Nov 7, 2025	31.51	31.66	31.38	31.65	31.52	0.27%	36,299
Nov 6, 2025	31.72	31.72	31.51	31.57	31.43	0.02%	78,243
Nov 5, 2025	31.31	31.61	31.31	31.56	31.43	1.06%	35,659
Nov 4, 2025	31.30	31.40	31.21	31.23	31.10	-1.25%	60,431
Nov 3, 2025	31.69	31.69	31.55	31.63	31.49	-0.21%	43,723
Oct 31, 2025	31.81	31.81	31.54	31.69	31.56	-0.25%	76,838