Fervent Synergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.80	19.60	16.80	17.38	17.38	3.33%	1,478
Mar 2, 2026	18.50	18.50	16.20	16.82	16.82	-11.01%	6,427
Feb 27, 2026	19.75	19.75	17.60	18.90	18.90	-5.26%	2,845
Feb 26, 2026	20.39	20.39	19.95	19.95	19.95	1.63%	6
Feb 25, 2026	20.45	20.45	18.50	19.63	19.63	3.75%	219
Feb 24, 2026	18.90	19.45	17.02	18.92	18.92	-5.73%	2,672
Feb 23, 2026	20.40	20.40	18.90	20.07	20.07	1.83%	208
Feb 20, 2026	19.17	19.95	18.70	19.71	19.71	-3.57%	2,241
Feb 19, 2026	20.50	20.50	19.12	20.44	20.44	-0.73%	80
Feb 18, 2026	18.50	20.73	18.50	20.59	20.59	3.10%	351
Feb 17, 2026	19.01	20.44	19.01	19.97	19.97	-0.15%	448
Feb 16, 2026	19.09	20.00	19.09	20.00	20.00	4.44%	40
Feb 13, 2026	20.01	20.01	19.10	19.15	19.15	-4.30%	1,482
Feb 12, 2026	20.50	21.10	19.05	20.01	20.01	-1.19%	2,650
Feb 11, 2026	19.48	21.50	18.79	20.25	20.25	5.25%	10,721
Feb 10, 2026	19.59	21.20	18.52	19.24	19.24	-0.82%	5,034
Feb 9, 2026	20.31	20.31	19.13	19.40	19.40	-3.53%	1,308
Feb 6, 2026	20.37	21.80	18.54	20.11	20.11	9.59%	5,799
Feb 5, 2026	19.44	21.99	17.95	18.35	18.35	-5.61%	22,416
Feb 4, 2026	18.00	19.55	18.00	19.44	19.44	7.23%	17,325
Feb 3, 2026	19.51	19.51	17.36	18.13	18.13	-0.98%	2,093
Feb 2, 2026	19.38	19.60	18.03	18.31	18.31	-5.52%	2,011
Feb 1, 2026	18.41	20.42	18.20	19.38	19.38	4.25%	1,335
Jan 30, 2026	17.05	19.89	17.05	18.59	18.59	5.57%	4,397
Jan 29, 2026	19.00	19.00	17.35	17.61	17.61	-10.06%	2,354
Jan 28, 2026	17.91	19.97	17.91	19.58	19.58	7.52%	1,767
Jan 27, 2026	21.99	21.99	18.00	18.21	18.21	-0.76%	3,429
Jan 23, 2026	17.08	20.95	17.08	18.35	18.35	0.55%	1,511
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