Fervent Synergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	17.29	18.40	17.29	18.14	18.14	4.92%	738
May 26, 2026	18.25	18.25	17.23	17.29	17.29	-5.26%	128
May 25, 2026	16.95	18.75	16.73	18.25	18.25	1.50%	356
May 22, 2026	18.48	18.48	16.72	17.98	17.98	5.70%	5,024
May 21, 2026	16.21	17.97	16.21	17.01	17.01	-0.82%	5,766
May 20, 2026	17.50	17.98	17.11	17.15	17.15	0.23%	170
May 19, 2026	17.05	18.40	17.05	17.11	17.11	-1.10%	1,784
May 18, 2026	18.18	18.18	17.04	17.30	17.30	1.47%	1,918
May 15, 2026	18.00	18.00	17.01	17.05	17.05	-7.79%	7,290
May 14, 2026	18.85	18.90	18.49	18.49	18.49	5.48%	11,955
May 13, 2026	19.40	19.40	17.49	17.53	17.53	-5.95%	5,351
May 12, 2026	19.28	19.50	17.55	18.64	18.64	0.22%	695
May 11, 2026	18.72	18.72	17.10	18.60	18.60	-1.54%	602
May 8, 2026	19.00	19.00	17.62	18.89	18.89	-1.41%	2,510
May 7, 2026	18.71	19.30	18.35	19.16	19.16	4.47%	530
May 6, 2026	17.85	18.39	17.85	18.34	18.34	7.69%	5,690
May 5, 2026	16.60	17.15	16.15	17.03	17.03	5.71%	2,812
May 4, 2026	18.48	18.48	15.05	16.11	16.11	-7.41%	7,500
Apr 30, 2026	18.29	18.98	17.26	17.40	17.40	-5.23%	711
Apr 29, 2026	19.51	19.51	16.32	18.36	18.36	4.62%	4,256
Apr 28, 2026	18.50	18.82	17.55	17.55	17.55	-2.93%	1,356
Apr 27, 2026	18.50	19.50	17.97	18.08	18.08	0.11%	1,280
Apr 24, 2026	18.82	18.82	17.76	18.06	18.06	-3.94%	535
Apr 23, 2026	18.83	18.83	18.75	18.80	18.80	-5.76%	203
Apr 22, 2026	18.85	19.99	18.82	19.95	19.95	-0.25%	242
Apr 21, 2026	19.50	20.00	19.50	20.00	20.00	0.76%	150
Apr 20, 2026	19.80	20.20	18.65	19.85	19.85	0.25%	2,109
Apr 17, 2026	19.75	20.00	19.75	19.80	19.80	1.33%	165
Apr 16, 2026	19.75	19.75	19.50	19.54	19.54	-1.11%	57
Apr 13, 2026	18.89	20.00	18.89	19.76	19.76	4.55%	433
Apr 10, 2026	18.89	18.90	18.89	18.90	18.90	-	206
Apr 9, 2026	18.60	18.97	18.03	18.90	18.90	-0.63%	327
Apr 8, 2026	19.02	19.89	17.60	19.02	19.02	7.52%	9,339
Apr 7, 2026	18.30	18.60	17.60	17.69	17.69	-5.15%	1,334
Apr 6, 2026	18.00	19.03	18.00	18.65	18.65	3.61%	146
Apr 2, 2026	18.17	18.17	18.00	18.00	18.00	-1.42%	48
Apr 1, 2026	18.89	18.89	18.26	18.26	18.26	2.13%	95
Mar 27, 2026	17.98	17.98	16.18	17.88	17.88	6.30%	13,004
Mar 25, 2026	17.15	17.18	16.00	16.82	16.82	-2.10%	2,891
Mar 24, 2026	18.30	19.07	16.40	17.18	17.18	-6.12%	11,091
Mar 23, 2026	18.80	19.00	18.30	18.30	18.30	-3.68%	9,863
Mar 20, 2026	19.50	19.50	17.00	19.00	19.00	5.56%	8,127
Mar 19, 2026	19.00	19.00	17.19	18.00	18.00	4.65%	3,182
Mar 18, 2026	16.85	17.78	16.80	17.20	17.20	4.18%	2,602
Mar 17, 2026	18.90	18.90	16.29	16.51	16.51	-4.01%	4,651
Mar 16, 2026	17.99	17.99	16.70	17.20	17.20	5.85%	742
Mar 13, 2026	19.34	19.34	16.22	16.25	16.25	-4.07%	2,733
Mar 12, 2026	17.37	19.45	16.21	16.94	16.94	-2.48%	3,950
Mar 11, 2026	18.00	18.00	17.10	17.37	17.37	-3.50%	1,033
Mar 10, 2026	19.70	19.70	17.05	18.00	18.00	3.69%	594