FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.13	38.29	38.05	38.07	38.07	-0.29%	224,832
Feb 26, 2026	38.13	38.20	37.89	38.18	38.18	0.34%	134,676
Feb 25, 2026	37.83	38.17	37.83	38.05	38.05	0.71%	164,936
Feb 24, 2026	37.61	37.84	37.57	37.78	37.78	-0.11%	179,100
Feb 23, 2026	37.97	38.10	37.70	37.82	37.82	-0.34%	166,241
Feb 20, 2026	37.67	37.95	37.61	37.95	37.95	0.48%	216,194
Feb 19, 2026	37.80	37.80	37.49	37.77	37.77	-0.21%	151,103
Feb 18, 2026	37.75	37.97	37.63	37.85	37.85	0.21%	167,706
Feb 17, 2026	37.55	37.77	37.24	37.77	37.77	0.08%	165,128
Feb 13, 2026	37.50	37.74	37.33	37.74	37.74	0.24%	203,181
Feb 12, 2026	38.19	38.19	37.55	37.65	37.65	-1.00%	379,820
Feb 11, 2026	38.08	38.08	37.70	38.03	38.03	0.53%	196,984
Feb 10, 2026	38.00	38.03	37.82	37.83	37.83	-0.08%	197,374
Feb 9, 2026	37.57	37.87	37.50	37.86	37.86	1.42%	292,828
Feb 6, 2026	36.90	37.36	36.90	37.33	37.33	2.13%	276,058
Feb 5, 2026	36.65	36.88	36.43	36.55	36.55	-1.75%	362,287
Feb 4, 2026	37.33	37.44	36.95	37.20	37.20	0.68%	284,277
Feb 3, 2026	36.88	37.06	36.66	36.95	36.95	0.57%	360,050
Feb 2, 2026	36.50	36.77	36.47	36.74	36.74	0.69%	193,717
Jan 30, 2026	36.77	36.82	36.25	36.49	36.49	-1.35%	198,549
Jan 29, 2026	37.13	37.19	36.54	36.99	36.99	0.85%	319,613
Jan 28, 2026	36.76	36.79	36.42	36.68	36.68	-0.68%	235,702
Jan 27, 2026	36.73	36.98	36.73	36.93	36.93	1.65%	196,300
Jan 26, 2026	36.25	36.50	36.25	36.33	36.33	0.80%	245,181
Jan 23, 2026	35.86	36.08	35.78	36.04	36.04	0.22%	155,813
Jan 22, 2026	35.88	35.99	35.82	35.96	35.96	0.90%	146,653
Jan 21, 2026	35.41	35.67	35.24	35.64	35.64	1.19%	235,947
Jan 20, 2026	35.45	35.45	35.12	35.22	35.22	-0.98%	299,780
Jan 16, 2026	35.62	35.62	35.39	35.57	35.57	0.08%	555,670
Jan 15, 2026	35.64	35.64	35.50	35.54	35.54	0.06%	289,727
Jan 14, 2026	35.44	35.55	35.42	35.52	35.52	0.65%	111,751
Jan 13, 2026	35.46	35.46	35.23	35.29	35.29	-0.56%	183,478
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