FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.76	38.76	38.47	38.65	38.65	-0.51%	156,920
Jun 17, 2026	39.39	39.51	38.81	38.85	38.85	-0.84%	97,312
Jun 16, 2026	39.39	39.44	39.17	39.18	39.18	-0.18%	92,411
Jun 15, 2026	39.61	39.61	39.20	39.25	39.25	0.54%	81,928
Jun 12, 2026	38.86	39.06	38.58	39.04	39.04	0.90%	110,777
Jun 11, 2026	37.96	38.75	37.81	38.69	38.69	3.39%	80,659
Jun 10, 2026	37.76	37.90	37.42	37.42	37.42	-1.45%	105,500
Jun 9, 2026	38.22	38.33	37.50	37.97	37.97	0.24%	64,424
Jun 8, 2026	38.03	38.07	37.82	37.88	37.88	0.99%	73,691
Jun 5, 2026	38.32	38.33	37.50	37.51	37.51	-2.85%	76,040
Jun 4, 2026	38.42	38.74	38.42	38.61	38.61	0.78%	66,727
Jun 3, 2026	38.50	38.50	38.30	38.31	38.31	-0.36%	42,079
Jun 2, 2026	38.15	38.50	38.15	38.45	38.45	1.26%	50,880
Jun 1, 2026	37.90	38.17	37.75	37.97	37.97	-0.32%	67,187
May 29, 2026	38.23	38.35	38.09	38.09	38.09	0.05%	175,878
May 28, 2026	37.97	38.23	37.75	38.07	38.07	-0.03%	60,435
May 27, 2026	38.28	38.28	38.01	38.08	38.08	-0.41%	86,875
May 26, 2026	38.00	38.34	38.00	38.24	38.24	1.21%	71,436
May 22, 2026	37.96	37.97	37.66	37.78	37.78	-0.34%	38,817
May 21, 2026	37.44	38.00	37.27	37.91	37.91	0.72%	67,685
May 20, 2026	37.24	37.74	37.13	37.64	37.64	1.48%	59,665
May 19, 2026	37.25	37.25	36.94	37.09	37.09	-0.86%	26,893
May 18, 2026	37.26	37.49	37.09	37.41	37.41	0.81%	41,154
May 15, 2026	37.20	37.33	36.96	37.11	37.11	-1.46%	73,668
May 14, 2026	37.80	37.86	37.66	37.66	37.66	-0.34%	113,960
May 13, 2026	37.42	37.79	37.42	37.79	37.79	1.07%	122,168
May 12, 2026	37.32	37.45	37.12	37.39	37.39	-0.51%	136,033
May 11, 2026	37.48	37.65	37.48	37.58	37.58	0.16%	61,080
May 8, 2026	37.37	37.58	37.30	37.52	37.52	1.27%	73,843
May 7, 2026	37.70	37.75	37.05	37.05	37.05	-1.96%	105,059
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%	115,657
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%	82,907
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%	111,927
Apr 28, 2026	36.17	36.30	36.05	36.17	36.17	-0.18%	56,053
Apr 27, 2026	36.31	36.39	36.21	36.24	36.24	-0.29%	61,446
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%	61,227
Apr 22, 2026	36.56	36.56	36.34	36.42	36.42	0.21%	52,257
Apr 21, 2026	36.89	36.90	36.34	36.34	36.34	-2.00%	80,601
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%	73,289
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