Fervent Synergies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.29	15.37	15.26	15.34	15.34	2.95%	1,565
Oct 22, 2026	14.48	14.93	14.48	14.90	14.90	6.50%	1,526
Oct 21, 2026	13.30	14.00	13.30	13.99	13.99	-3.52%	9,894
Oct 16, 2026	14.57	14.57	14.00	14.50	14.50	5.15%	245
Oct 15, 2026	14.50	14.65	13.60	13.79	13.79	-4.77%	846
Oct 14, 2026	13.83	14.49	13.83	14.48	14.48	4.25%	254
Oct 13, 2026	14.66	14.66	13.72	13.89	13.89	1.68%	128
Oct 12, 2026	13.60	14.70	13.30	13.66	13.66	-5.01%	8,185
Oct 9, 2026	14.71	14.71	14.38	14.38	14.38	-2.71%	322
Oct 8, 2026	14.97	14.97	14.38	14.78	14.78	0.54%	1,030
Oct 7, 2026	15.00	15.00	14.16	14.70	14.70	-4.42%	3,053
Oct 6, 2026	15.38	15.38	15.38	15.38	15.38	-0.13%	105
Oct 5, 2026	15.54	15.54	14.11	15.40	15.40	5.05%	371
Oct 1, 2026	14.70	15.67	14.22	14.66	14.66	1.03%	599
Sep 30, 2026	15.18	15.19	14.51	14.51	14.51	-4.98%	206
Sep 28, 2026	14.55	15.27	14.55	15.27	15.27	-0.59%	1,057
Sep 25, 2026	14.76	15.40	14.48	15.36	15.36	3.57%	1,006
Sep 24, 2026	15.00	15.00	14.30	14.83	14.83	-3.20%	328
Sep 23, 2026	15.75	15.75	15.29	15.32	15.32	2.89%	30
Sep 22, 2026	14.89	14.89	14.89	14.89	14.89	1.99%	349
Sep 21, 2026	14.50	15.38	14.50	14.60	14.60	0.69%	49
Sep 18, 2026	14.86	14.89	14.42	14.50	14.50	-1.96%	1,265
Sep 17, 2026	15.49	15.49	14.40	14.79	14.79	2.21%	15,036
Sep 16, 2026	15.29	15.29	14.02	14.47	14.47	-5.73%	253
Sep 15, 2026	15.45	15.45	14.75	15.35	15.35	-0.78%	111
Sep 11, 2026	15.65	15.65	15.47	15.47	15.47	5.17%	55
Sep 10, 2026	15.25	15.74	14.70	14.71	14.71	-4.85%	2,785
Sep 9, 2026	15.49	15.49	14.52	15.46	15.46	-0.77%	450
Sep 8, 2026	15.89	15.89	15.58	15.58	15.58	0.58%	386
Sep 7, 2026	15.00	15.85	15.00	15.49	15.49	3.13%	70
Sep 4, 2026	14.19	15.51	14.19	15.02	15.02	0.13%	2,616
Sep 3, 2026	15.00	15.84	15.00	15.00	15.00	0.07%	731
Sep 2, 2026	14.99	14.99	14.99	14.99	14.99	-0.07%	6
Sep 1, 2026	14.65	15.00	14.56	15.00	15.00	0.13%	1,102
Aug 31, 2026	15.01	15.47	14.93	14.98	14.98	-0.20%	2,180
Aug 28, 2026	14.80	15.45	14.80	15.01	15.01	1.90%	809
Aug 27, 2026	15.12	15.40	14.00	14.73	14.73	-2.51%	3,310
Aug 26, 2026	15.01	16.04	14.63	15.11	15.11	-2.52%	11,604
Aug 25, 2026	15.92	15.92	15.07	15.50	15.50	2.18%	184
Aug 24, 2026	16.50	16.50	15.05	15.17	15.17	-5.25%	1,508
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