FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	38.19	38.19	38.07	38.08	38.08	-0.10%	11,420
Nov 2, 2026	38.04	38.32	38.04	38.12	38.12	0.24%	125,460
Oct 30, 2026	38.10	38.10	37.75	38.03	38.03	-0.70%	44,791
Oct 29, 2026	38.15	38.30	38.14	38.30	38.30	0.71%	43,180
Oct 28, 2026	38.08	38.12	37.86	38.03	38.03	-0.39%	53,458
Oct 27, 2026	38.18	38.30	38.06	38.18	38.18	0.10%	38,669
Oct 26, 2026	38.12	38.31	38.08	38.14	38.14	0.53%	115,291
Oct 23, 2026	37.90	37.95	37.70	37.94	37.94	-0.45%	30,532
Oct 22, 2026	38.14	38.21	37.96	38.11	38.11	-0.44%	90,081
Oct 21, 2026	38.31	38.38	38.13	38.28	38.28	0.18%	37,077
Oct 20, 2026	37.83	38.36	37.83	38.21	38.21	0.90%	43,639
Oct 19, 2026	37.92	38.09	37.78	37.87	37.87	-0.76%	32,209
Oct 16, 2026	38.27	38.46	38.05	38.16	38.16	0.29%	43,905
Oct 15, 2026	37.67	38.08	37.67	38.05	38.05	1.25%	42,083
Oct 14, 2026	37.63	37.73	37.51	37.58	37.58	-0.63%	98,197
Oct 13, 2026	37.82	37.99	37.76	37.82	37.82	0.50%	51,863
Oct 12, 2026	37.62	37.74	37.57	37.63	37.63	-0.32%	38,935
Oct 9, 2026	37.68	37.80	37.50	37.75	37.75	0.40%	79,922
Oct 8, 2026	37.41	37.65	37.32	37.60	37.60	0.03%	137,933
Oct 7, 2026	37.57	37.68	37.43	37.59	37.59	-0.92%	51,550
Oct 6, 2026	38.05	38.09	37.92	37.94	37.94	0.16%	73,119
Oct 5, 2026	37.84	37.95	37.64	37.88	37.88	-0.13%	62,836
Oct 2, 2026	37.85	38.03	37.76	37.93	37.93	0.66%	71,580
Oct 1, 2026	37.89	37.89	37.55	37.68	37.68	-0.97%	121,768
Sep 30, 2026	38.41	38.41	38.03	38.05	38.05	-0.50%	118,065
Sep 29, 2026	38.34	38.47	38.02	38.24	38.24	-0.73%	79,500
Sep 28, 2026	38.56	38.72	38.38	38.52	38.52	-0.64%	50,900
Sep 25, 2026	38.57	38.79	38.51	38.77	38.77	0.75%	89,912
Sep 24, 2026	38.55	38.61	38.30	38.48	38.48	-0.67%	111,024
Sep 23, 2026	39.00	39.00	38.64	38.74	38.74	-1.53%	101,930
Sep 22, 2026	39.17	39.43	39.02	39.34	39.34	0.41%	254,933
Sep 21, 2026	39.36	39.36	39.00	39.18	39.18	0.62%	139,213
Sep 18, 2026	39.03	39.03	38.81	38.94	38.94	-1.13%	60,980
Sep 17, 2026	39.70	39.74	39.56	39.63	39.39	1.17%	48,819
Sep 16, 2026	39.49	39.63	39.01	39.17	38.93	-0.68%	69,978
Sep 15, 2026	39.46	39.52	39.30	39.44	39.20	-0.53%	59,456
Sep 14, 2026	39.54	39.92	39.44	39.65	39.41	-0.35%	98,308
Sep 11, 2026	39.83	39.86	39.70	39.79	39.55	0.96%	43,917
Sep 10, 2026	39.58	39.59	39.33	39.41	39.17	-0.78%	56,753
Sep 9, 2026	39.99	39.99	39.62	39.72	39.48	-0.80%	93,822
Sep 8, 2026	40.29	40.34	40.03	40.04	39.79	-0.79%	78,439
Sep 4, 2026	40.27	40.46	40.27	40.36	40.11	-0.11%	56,473
Sep 3, 2026	40.13	40.50	40.13	40.41	40.16	1.42%	69,915
Sep 2, 2026	39.69	39.84	39.69	39.84	39.59	0.68%	60,182
Sep 1, 2026	39.70	39.80	39.45	39.57	39.33	-0.43%	83,364
Aug 31, 2026	40.00	40.00	39.65	39.74	39.50	-0.18%	149,875
Aug 28, 2026	40.07	40.14	39.76	39.81	39.56	-0.47%	79,749
Aug 27, 2026	40.16	40.16	39.87	40.00	39.75	-0.32%	115,914
Aug 26, 2026	40.34	40.34	40.11	40.13	39.88	-0.62%	57,583
Aug 25, 2026	40.32	40.39	40.19	40.38	40.13	0.47%	89,881