FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	39.99	39.99	39.62	39.72	39.72	-0.80%	93,821
Sep 8, 2026	40.29	40.34	40.03	40.04	40.04	-0.79%	78,398
Sep 4, 2026	40.27	40.46	40.27	40.36	40.36	-0.11%	56,356
Sep 3, 2026	40.13	40.50	40.13	40.41	40.41	1.42%	69,915
Sep 2, 2026	39.69	39.84	39.69	39.84	39.84	0.68%	60,166
Sep 1, 2026	39.70	39.80	39.45	39.57	39.57	-0.43%	83,356
Aug 31, 2026	40.00	40.00	39.65	39.74	39.74	-0.18%	149,868
Aug 28, 2026	40.07	40.14	39.76	39.81	39.81	-0.47%	79,748
Aug 27, 2026	40.16	40.16	39.87	40.00	40.00	-0.32%	115,913
Aug 26, 2026	40.34	40.34	40.11	40.13	40.13	-0.62%	57,583
Aug 25, 2026	40.32	40.39	40.19	40.38	40.38	0.47%	89,868
Aug 24, 2026	40.18	40.24	40.06	40.19	40.19	-0.02%	101,323
Aug 21, 2026	40.21	40.29	40.13	40.20	40.20	1.01%	98,868
Aug 20, 2026	39.79	39.96	39.51	39.80	39.80	-0.13%	73,666
Aug 19, 2026	40.00	40.11	39.84	39.85	39.85	0.08%	95,322
Aug 18, 2026	40.16	40.16	39.81	39.82	39.82	-1.14%	83,654
Aug 17, 2026	40.33	40.38	40.25	40.28	40.28	0.22%	113,929
Aug 14, 2026	40.27	40.31	40.14	40.19	40.19	0.05%	140,727
Aug 13, 2026	40.15	40.19	40.00	40.17	40.17	0.37%	79,165
Aug 12, 2026	40.12	40.16	39.91	40.02	40.02	0.35%	90,671
Aug 11, 2026	39.98	40.07	39.78	39.88	39.88	0.08%	74,662
Aug 10, 2026	39.97	40.13	39.81	39.85	39.85	-0.73%	165,909
Aug 7, 2026	40.13	40.22	39.97	40.14	40.14	0.86%	92,683
Aug 6, 2026	39.95	40.06	39.75	39.80	39.80	-0.03%	77,016
Aug 5, 2026	40.03	40.13	39.81	39.81	39.81	-0.04%	128,411
Aug 4, 2026	39.68	39.90	39.59	39.83	39.83	0.87%	111,668
Aug 3, 2026	39.54	39.55	39.25	39.48	39.48	0.97%	134,385
Jul 31, 2026	39.30	39.30	38.74	39.10	39.10	-0.46%	72,623
Jul 30, 2026	38.77	39.36	38.77	39.28	39.28	2.48%	124,452
Jul 29, 2026	38.50	38.88	38.20	38.33	38.33	-0.60%	57,001
Jul 28, 2026	38.38	38.73	38.33	38.56	38.56	-0.33%	81,178
Jul 27, 2026	38.84	38.88	38.53	38.69	38.69	0.38%	65,884
Jul 24, 2026	38.62	38.76	38.47	38.54	38.54	0.26%	48,567
Jul 23, 2026	38.57	38.57	38.37	38.44	38.44	-1.11%	67,571
Jul 22, 2026	38.88	39.03	38.87	38.87	38.87	0.35%	46,519
Jul 21, 2026	38.55	38.78	38.42	38.74	38.74	1.43%	68,966
Jul 20, 2026	38.52	38.52	38.06	38.19	38.19	-0.52%	80,876
Jul 17, 2026	38.24	38.47	38.07	38.39	38.39	-0.57%	66,618
Jul 16, 2026	38.71	38.79	38.55	38.61	38.61	-1.13%	99,899
Jul 15, 2026	39.08	39.12	38.75	39.05	39.05	0.57%	105,929
Jul 14, 2026	38.90	39.09	38.75	38.83	38.83	0.94%	90,361
Jul 13, 2026	38.66	38.68	38.40	38.47	38.47	-1.03%	64,925
Jul 10, 2026	38.72	38.97	38.70	38.87	38.87	0.65%	107,771
Jul 9, 2026	38.48	38.71	38.48	38.62	38.62	0.73%	58,267
Jul 8, 2026	38.25	38.34	37.93	38.34	38.34	-0.34%	61,197
Jul 7, 2026	38.70	38.77	38.37	38.47	38.47	-1.11%	70,468
Jul 6, 2026	38.63	38.95	38.63	38.90	38.90	1.09%	62,237
Jul 2, 2026	38.69	38.83	38.22	38.48	38.48	0.65%	80,842
Jul 1, 2026	38.36	38.40	38.22	38.23	38.23	-0.75%	110,462
Jun 30, 2026	38.42	38.60	38.35	38.52	38.52	0.47%	142,130