FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.70	37.75	37.24	37.24	-	-1.46%	68,360
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%	115,382
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%	82,796
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%	111,922
Apr 28, 2026	36.17	36.30	36.05	36.17	36.17	-0.18%	56,047
Apr 27, 2026	36.31	36.39	36.21	36.24	36.24	-0.29%	61,444
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%	61,147
Apr 22, 2026	36.56	36.56	36.34	36.42	36.42	0.21%	52,247
Apr 21, 2026	36.89	36.90	36.34	36.34	36.34	-2.00%	80,570
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%	73,252
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%	164,576
Apr 7, 2026	35.17	35.25	34.80	35.12	35.12	-0.62%	573,510
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%	186,000
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%	131,347
Mar 27, 2026	33.81	34.01	33.58	33.68	33.68	-0.80%	167,810
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	-3.72%	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
Mar 16, 2026	34.95	35.35	34.95	35.28	34.97	1.85%	223,494
Mar 13, 2026	35.15	35.25	34.61	34.64	34.33	-1.11%	265,400
Mar 12, 2026	35.23	35.29	34.87	35.03	34.72	-1.85%	259,549
Mar 11, 2026	35.62	35.76	35.42	35.69	35.37	-	139,183
Mar 10, 2026	35.89	36.22	35.66	35.69	35.37	0.45%	210,719
Mar 9, 2026	34.86	35.71	34.63	35.53	35.22	0.31%	204,147
Mar 6, 2026	35.24	35.60	35.10	35.42	35.11	-1.31%	299,971
Mar 5, 2026	36.17	36.20	35.54	35.89	35.57	-1.83%	227,966
Mar 4, 2026	36.38	36.62	36.28	36.56	36.24	0.72%	158,312
Mar 3, 2026	36.01	36.38	35.41	36.30	35.98	-2.99%	316,163
Mar 2, 2026	37.37	37.50	37.10	37.42	37.09	-1.71%	306,543
Feb 27, 2026	38.13	38.29	38.05	38.07	37.73	-0.29%	226,529
Feb 26, 2026	38.13	38.20	37.89	38.18	37.84	0.34%	134,831