FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	38.26	38.37	37.96	38.34	38.34	0.13%	69,349
Jun 26, 2026	38.25	38.39	38.12	38.29	38.29	-0.60%	52,429
Jun 25, 2026	38.49	38.67	38.31	38.52	38.52	1.74%	79,452
Jun 24, 2026	38.00	38.01	37.78	37.86	37.86	-0.47%	74,848
Jun 23, 2026	38.07	38.36	37.64	38.04	38.04	-2.31%	63,581
Jun 22, 2026	38.82	38.99	38.77	38.94	38.94	0.75%	98,040
Jun 18, 2026	38.76	38.76	38.47	38.65	38.65	0.49%	156,970
Jun 17, 2026	39.39	39.51	38.81	38.85	38.46	-0.84%	97,549
Jun 16, 2026	39.39	39.44	39.17	39.18	38.79	-0.18%	92,411
Jun 15, 2026	39.61	39.61	39.20	39.25	38.86	0.54%	81,928
Jun 12, 2026	38.86	39.06	38.58	39.04	38.65	0.90%	110,777
Jun 11, 2026	37.96	38.75	37.81	38.69	38.30	3.39%	80,659
Jun 10, 2026	37.76	37.90	37.42	37.42	37.05	-1.45%	105,500
Jun 9, 2026	38.22	38.33	37.50	37.97	37.59	0.24%	64,425