Fervent Synergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	15.50	15.99	15.37	15.40	15.40	0.26%	590
Jun 10, 2026	15.14	17.00	15.14	15.36	15.36	-3.88%	1,075
Jun 9, 2026	15.99	15.99	15.98	15.98	15.98	3.77%	94
Jun 8, 2026	15.73	15.89	14.80	15.40	15.40	-1.85%	1,290
Jun 5, 2026	15.51	17.30	15.06	15.69	15.69	-2.18%	2,786
Jun 4, 2026	15.76	16.49	15.14	16.04	16.04	1.45%	1,804
Jun 3, 2026	17.00	17.25	15.57	15.81	15.81	-3.24%	9,628
Jun 2, 2026	16.45	17.70	16.17	16.34	16.34	-0.67%	2,563
Jun 1, 2026	17.95	17.95	16.35	16.45	16.45	-8.81%	11,077
May 29, 2026	18.04	18.04	18.04	18.04	18.04	-0.55%	1
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