Fervent Synergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.33	16.33	15.11	16.01	16.01	0.82%	2,886
Aug 20, 2026	15.88	15.95	15.01	15.88	15.88	0.44%	598
Aug 19, 2026	14.79	15.92	14.70	15.81	15.81	7.40%	657
Aug 18, 2026	15.87	15.87	14.57	14.72	14.72	-3.92%	163
Aug 17, 2026	15.85	15.85	14.01	15.32	15.32	-1.29%	14,071
Aug 14, 2026	14.55	15.52	13.05	15.52	15.52	3.12%	13,203
Aug 13, 2026	16.05	16.05	15.05	15.05	15.05	-5.82%	9
Aug 12, 2026	15.98	15.98	15.98	15.98	15.98	-	32
Aug 11, 2026	15.50	15.98	15.50	15.98	15.98	-	408
Aug 10, 2026	15.49	16.24	14.55	15.98	15.98	9.60%	7,946
Aug 7, 2026	15.23	15.23	14.58	14.58	14.58	-4.27%	591
Aug 6, 2026	15.23	15.23	15.23	15.23	15.23	0.46%	2,000
Aug 5, 2026	15.70	15.70	14.57	15.16	15.16	-0.46%	1,341
Aug 4, 2026	15.50	15.50	14.52	15.23	15.23	1.40%	643
Aug 3, 2026	15.87	15.90	15.02	15.02	15.02	0.13%	1,103
Jul 31, 2026	15.22	15.77	15.00	15.00	15.00	-1.45%	470
Jul 30, 2026	15.00	15.85	14.02	15.22	15.22	-1.81%	5,678
Jul 29, 2026	16.00	16.00	15.50	15.50	15.50	-5.66%	1,950
Jul 28, 2026	15.88	16.48	15.10	16.43	16.43	3.46%	2,658
Jul 27, 2026	17.48	17.48	15.70	15.88	15.88	-1.24%	5,244
Jul 24, 2026	16.40	16.87	15.22	16.08	16.08	2.29%	1,412
Jul 23, 2026	16.45	16.56	15.50	15.72	15.72	-0.19%	2,186
Jul 22, 2026	16.90	16.90	15.22	15.75	15.75	4.93%	5,811
Jul 21, 2026	15.46	16.39	14.85	15.01	15.01	-2.91%	3,530
Jul 20, 2026	15.39	16.98	15.20	15.46	15.46	0.45%	472
Jul 17, 2026	15.39	15.39	15.32	15.39	15.39	-	56
Jul 16, 2026	15.40	15.40	14.75	15.39	15.39	-0.19%	507
Jul 15, 2026	15.71	15.71	14.51	15.42	15.42	0.19%	341
Jul 14, 2026	15.50	15.50	14.80	15.39	15.39	-1.35%	680
Jul 13, 2026	15.69	15.69	15.00	15.60	15.60	1.43%	15
Jul 10, 2026	15.20	15.43	14.99	15.38	15.38	4.27%	4,829
Jul 9, 2026	15.95	15.95	14.70	14.75	14.75	-4.10%	2,556
Jul 8, 2026	15.77	15.77	14.70	15.38	15.38	-0.52%	1,517
Jul 7, 2026	15.46	15.46	15.46	15.46	15.46	-0.06%	20
Jul 6, 2026	15.47	15.47	15.16	15.47	15.47	-	1,031
Jul 3, 2026	14.60	15.50	14.60	15.47	15.47	2.52%	2,884
Jul 2, 2026	15.50	15.50	14.10	15.09	15.09	-0.40%	1,612
Jul 1, 2026	15.15	15.15	14.60	15.15	15.15	-0.26%	5,970
Jun 30, 2026	14.50	15.75	14.20	15.19	15.19	6.22%	3,553
Jun 29, 2026	14.42	14.50	14.13	14.30	14.30	-0.35%	8,649
Jun 25, 2026	14.33	14.50	13.77	14.35	14.35	3.24%	7,610
Jun 24, 2026	13.83	14.38	13.81	13.90	13.90	-0.57%	18,386
Jun 23, 2026	14.00	14.38	13.66	13.98	13.98	-1.96%	4,820
Jun 22, 2026	13.76	14.37	13.63	14.26	14.26	3.56%	5,237
Jun 19, 2026	13.59	14.18	13.58	13.77	13.77	-	1,717
Jun 18, 2026	14.18	14.18	13.62	13.77	13.77	-0.58%	2,170
Jun 17, 2026	14.20	14.20	13.53	13.85	13.85	-0.86%	2,452
Jun 16, 2026	13.85	14.35	13.85	13.97	13.97	0.43%	6,954
Jun 15, 2026	14.50	14.50	13.05	13.91	13.91	-2.86%	26,412
Jun 12, 2026	15.01	17.00	13.35	14.32	14.32	-7.01%	63,716