FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	37.81	37.85	37.81	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
Aug 24, 2026	40.18	40.24	40.06	40.19	39.94	-0.02%	101,324
Aug 21, 2026	40.21	40.29	40.13	40.20	39.95	1.01%	98,868
Aug 20, 2026	39.79	39.96	39.51	39.80	39.55	-0.13%	73,668
Aug 19, 2026	40.00	40.11	39.84	39.85	39.60	0.08%	96,823
Aug 18, 2026	40.16	40.16	39.81	39.82	39.57	-1.14%	83,654
Aug 17, 2026	40.33	40.38	40.25	40.28	40.03	0.22%	113,929
Aug 14, 2026	40.27	40.31	40.14	40.19	39.94	0.05%	140,727
Aug 13, 2026	40.15	40.19	40.00	40.17	39.92	0.37%	79,166
Aug 12, 2026	40.12	40.16	39.91	40.02	39.77	0.35%	90,681
Aug 11, 2026	39.98	40.07	39.78	39.88	39.64	0.08%	74,663
Aug 10, 2026	39.97	40.13	39.81	39.85	39.60	-0.73%	165,909
Aug 7, 2026	40.13	40.22	39.97	40.14	39.90	0.86%	92,683
Aug 6, 2026	39.95	40.06	39.75	39.80	39.55	-0.03%	77,017
Aug 5, 2026	40.03	40.13	39.81	39.81	39.56	-0.04%	128,413
Aug 4, 2026	39.68	39.90	39.59	39.83	39.58	0.87%	111,669