FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.25	34.25	33.27	33.41	33.41	-3.72%	210,824
Mar 19, 2026	34.28	34.89	34.11	34.70	34.70	-0.52%	201,883
Mar 18, 2026	35.31	35.43	34.83	34.88	34.88	-1.49%	67,968
Mar 17, 2026	35.50	35.69	35.37	35.41	35.41	0.36%	105,087
Mar 16, 2026	34.95	35.35	34.95	35.28	35.28	1.85%	223,480
Mar 13, 2026	35.15	35.25	34.61	34.64	34.64	-1.11%	265,241
Mar 12, 2026	35.23	35.29	34.87	35.03	35.03	-1.85%	259,549
Mar 11, 2026	35.62	35.76	35.42	35.69	35.69	-	139,183
Mar 10, 2026	35.89	36.22	35.66	35.69	35.69	0.45%	210,719
Mar 9, 2026	34.86	35.71	34.63	35.53	35.53	0.31%	204,102
Mar 6, 2026	35.24	35.60	35.10	35.42	35.42	-1.31%	299,971
Mar 5, 2026	36.17	36.20	35.54	35.89	35.89	-1.83%	227,966
Mar 4, 2026	36.38	36.62	36.28	36.56	36.56	0.72%	158,301
Mar 3, 2026	36.01	36.38	35.41	36.30	36.30	-2.99%	315,853
Mar 2, 2026	37.37	37.50	37.10	37.42	37.42	-1.71%	306,493
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