FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.28	38.28	38.01	38.08	38.08	-0.41%	86,875
May 26, 2026	38.00	38.34	38.00	38.24	38.24	1.21%	71,436
May 22, 2026	37.96	37.97	37.66	37.78	37.78	-0.34%	38,817
May 21, 2026	37.44	38.00	37.27	37.91	37.91	0.72%	67,685
May 20, 2026	37.24	37.74	37.13	37.64	37.64	1.48%	59,665
May 19, 2026	37.25	37.25	36.94	37.09	37.09	-0.86%	26,893
May 18, 2026	37.26	37.49	37.09	37.41	37.41	0.81%	41,154
May 15, 2026	37.20	37.33	36.96	37.11	37.11	-1.46%	73,668
May 14, 2026	37.80	37.86	37.66	37.66	37.66	-0.34%	113,960
May 13, 2026	37.42	37.79	37.42	37.79	37.79	1.07%	122,168
May 12, 2026	37.32	37.45	37.12	37.39	37.39	-0.51%	136,033
May 11, 2026	37.48	37.65	37.48	37.58	37.58	0.16%	61,080
May 8, 2026	37.37	37.58	37.30	37.52	37.52	1.27%	73,843
May 7, 2026	37.70	37.75	37.05	37.05	37.05	-1.96%	105,059
May 6, 2026	37.63	37.82	37.62	37.79	37.79	2.61%	84,323
May 5, 2026	36.64	36.87	36.53	36.83	36.83	1.40%	115,657
May 4, 2026	36.47	36.67	36.15	36.32	36.32	-1.09%	99,392
May 1, 2026	36.92	36.94	36.70	36.72	36.72	-0.27%	82,907
Apr 30, 2026	36.27	36.87	36.27	36.82	36.82	2.79%	94,466
Apr 29, 2026	36.06	36.06	35.66	35.82	35.82	-0.97%	111,927
Apr 28, 2026	36.17	36.30	36.05	36.17	36.17	-0.18%	56,053
Apr 27, 2026	36.31	36.39	36.21	36.24	36.24	-0.29%	61,446
Apr 24, 2026	36.24	36.40	36.13	36.34	36.34	0.30%	64,118
Apr 23, 2026	36.35	36.50	35.90	36.23	36.23	-0.51%	61,227
Apr 22, 2026	36.56	36.56	36.34	36.42	36.42	0.21%	52,257
Apr 21, 2026	36.89	36.90	36.34	36.34	36.34	-2.00%	80,601
Apr 20, 2026	37.04	37.08	36.91	37.08	37.08	-0.27%	63,373
Apr 17, 2026	37.24	37.41	37.08	37.18	37.18	1.18%	106,794
Apr 16, 2026	36.95	36.96	36.69	36.75	36.75	-0.35%	73,289
Apr 15, 2026	36.93	36.93	36.73	36.88	36.88	-0.62%	77,898
Apr 14, 2026	37.02	37.12	36.88	37.11	37.11	1.08%	114,226
Apr 13, 2026	36.21	36.76	36.14	36.72	36.72	0.45%	87,935
Apr 10, 2026	36.58	36.71	36.36	36.55	36.55	0.47%	85,740
Apr 9, 2026	36.24	36.58	36.10	36.38	36.38	-0.44%	186,286
Apr 8, 2026	36.63	36.78	36.26	36.54	36.54	4.04%	164,578
Apr 7, 2026	35.17	35.25	34.80	35.12	35.12	-0.62%	574,163
Apr 6, 2026	35.01	35.37	35.01	35.34	35.34	0.54%	173,869
Apr 2, 2026	34.59	35.45	34.51	35.15	35.15	-0.59%	125,685
Apr 1, 2026	35.17	35.57	35.17	35.36	35.36	1.58%	186,010
Mar 31, 2026	34.24	34.81	34.11	34.81	34.81	3.02%	88,730
Mar 30, 2026	33.97	34.17	33.65	33.79	33.79	0.33%	131,362
Mar 27, 2026	33.81	34.01	33.58	33.68	33.68	-0.80%	167,885
Mar 26, 2026	34.14	34.46	33.94	33.95	33.95	-1.79%	111,844
Mar 25, 2026	34.67	34.73	34.46	34.57	34.57	1.26%	356,076
Mar 24, 2026	33.86	34.36	33.86	34.14	34.14	-0.26%	95,539
Mar 23, 2026	33.97	34.61	33.95	34.23	34.23	2.45%	224,592
Mar 20, 2026	34.25	34.25	33.27	33.41	33.41	-2.86%	210,841
Mar 19, 2026	34.28	34.89	34.11	34.70	34.39	-0.52%	201,883
Mar 18, 2026	35.31	35.43	34.83	34.88	34.57	-1.49%	69,078
Mar 17, 2026	35.50	35.69	35.37	35.41	35.09	0.36%	105,087