Fervent Synergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.15	18.95	18.02	18.25	18.25	0.55%	571
Jan 21, 2026	18.15	18.15	18.15	18.15	18.15	0.72%	461
Jan 20, 2026	18.71	18.90	18.02	18.02	18.02	-4.66%	3,587
Jan 19, 2026	18.99	18.99	18.10	18.90	18.90	3.34%	634
Jan 16, 2026	18.99	18.99	18.16	18.29	18.29	0.66%	630
Jan 14, 2026	18.17	19.49	18.15	18.17	18.17	-3.96%	2,517
Jan 13, 2026	18.93	18.93	18.92	18.92	18.92	-0.05%	71
Jan 12, 2026	18.15	18.95	18.00	18.93	18.93	4.30%	5,184
Jan 9, 2026	18.65	18.65	18.15	18.15	18.15	-2.73%	1,222
Jan 8, 2026	19.13	19.13	18.66	18.66	18.66	-0.48%	302
Jan 7, 2026	19.15	19.15	18.35	18.75	18.75	-2.09%	1,701
Jan 6, 2026	19.64	19.64	19.15	19.15	19.15	-2.49%	1,197
Jan 5, 2026	19.70	19.70	18.80	19.64	19.64	3.92%	3,400
Jan 2, 2026	18.84	18.95	18.51	18.90	18.90	0.32%	414
Jan 1, 2026	19.04	19.75	18.66	18.84	18.84	0.32%	786
Dec 31, 2025	20.80	20.80	18.60	18.78	18.78	-4.23%	2,596
Dec 30, 2025	18.75	20.80	17.65	19.61	19.61	4.59%	1,183
Dec 29, 2025	18.75	18.75	18.75	18.75	18.75	1.35%	126
Dec 26, 2025	18.90	18.90	18.27	18.50	18.50	-2.12%	700
Dec 24, 2025	18.95	18.95	18.23	18.90	18.90	3.79%	602
Dec 23, 2025	18.19	18.95	18.18	18.21	18.21	-0.33%	1,813
Dec 22, 2025	18.95	18.98	18.00	18.27	18.27	-0.65%	2,600
Dec 19, 2025	18.95	19.89	17.60	18.39	18.39	-2.96%	9,813
Dec 18, 2025	18.95	18.95	18.95	18.95	18.95	-3.81%	901
Dec 17, 2025	19.10	19.71	19.10	19.70	19.70	0.05%	151
Dec 16, 2025	19.50	19.71	19.02	19.69	19.69	0.05%	1,500
Dec 15, 2025	19.30	23.00	19.00	19.68	19.68	0.20%	2,579
Dec 12, 2025	18.76	19.70	18.60	19.64	19.64	4.69%	2,133
Dec 10, 2025	20.48	20.48	18.41	18.76	18.76	-1.37%	2,279
Dec 9, 2025	18.60	19.40	17.56	19.02	19.02	2.48%	5,957
Dec 8, 2025	18.51	20.70	17.02	18.56	18.56	0.27%	4,706
Dec 5, 2025	19.00	19.00	17.11	18.51	18.51	-3.69%	6,328
Dec 4, 2025	18.72	19.30	18.50	19.22	19.22	2.73%	374
Dec 3, 2025	18.88	19.49	18.71	18.71	18.71	-0.90%	7,469
Dec 2, 2025	20.10	21.10	18.60	18.88	18.88	-6.07%	12,891
Dec 1, 2025	21.93	21.93	19.10	20.10	20.10	-3.97%	3,039
Nov 28, 2025	21.38	21.38	20.62	20.93	20.93	0.92%	1,422
Nov 27, 2025	21.12	22.00	20.10	20.74	20.74	-1.75%	5,241
Nov 26, 2025	22.33	22.33	21.11	21.11	21.11	-5.46%	1,240
Nov 25, 2025	21.93	22.43	20.85	22.33	22.33	7.61%	3,705
Nov 24, 2025	20.83	21.98	20.60	20.75	20.75	1.62%	2,846
Nov 21, 2025	20.53	21.92	20.16	20.42	20.42	-7.06%	2,010
Nov 20, 2025	22.00	22.40	20.85	21.97	21.97	-1.21%	1,106
Nov 19, 2025	21.92	22.49	20.25	22.24	22.24	1.55%	8,182
Nov 18, 2025	22.50	22.50	21.60	21.90	21.90	0.18%	557
Nov 17, 2025	20.30	22.59	20.30	21.86	21.86	2.82%	3,042
Nov 14, 2025	22.27	22.27	20.33	21.26	21.26	-4.54%	9,535
Nov 13, 2025	23.58	24.00	22.21	22.27	22.27	-5.56%	6,924
Nov 12, 2025	24.21	24.21	21.11	23.58	23.58	2.25%	11,027
Nov 11, 2025	26.00	26.00	22.50	23.06	23.06	-2.54%	9,090