FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.17	36.20	35.54	35.89	35.89	-1.83%	227,966
Mar 4, 2026	36.38	36.62	36.28	36.56	36.56	0.72%	158,301
Mar 3, 2026	36.01	36.38	35.41	36.30	36.30	-2.99%	315,853
Mar 2, 2026	37.37	37.50	37.10	37.42	37.42	-1.71%	306,493
Feb 27, 2026	38.13	38.29	38.05	38.07	38.07	-0.29%	224,832
Feb 26, 2026	38.13	38.20	37.89	38.18	38.18	0.34%	134,676
Feb 25, 2026	37.83	38.17	37.83	38.05	38.05	0.71%	164,936
Feb 24, 2026	37.61	37.84	37.57	37.78	37.78	-0.11%	179,100
Feb 23, 2026	37.97	38.10	37.70	37.82	37.82	-0.34%	166,241
Feb 20, 2026	37.67	37.95	37.61	37.95	37.95	0.48%	216,194
Feb 19, 2026	37.80	37.80	37.49	37.77	37.77	-0.21%	151,103
Feb 18, 2026	37.75	37.97	37.63	37.85	37.85	0.21%	167,706
Feb 17, 2026	37.55	37.77	37.24	37.77	37.77	0.08%	165,128
Feb 13, 2026	37.50	37.74	37.33	37.74	37.74	0.24%	203,181
Feb 12, 2026	38.19	38.19	37.55	37.65	37.65	-1.00%	379,820
Feb 11, 2026	38.08	38.08	37.70	38.03	38.03	0.53%	196,984
Feb 10, 2026	38.00	38.03	37.82	37.83	37.83	-0.08%	197,374
Feb 9, 2026	37.57	37.87	37.50	37.86	37.86	1.42%	292,828
Feb 6, 2026	36.90	37.36	36.90	37.33	37.33	2.13%	276,058
Feb 5, 2026	36.65	36.88	36.43	36.55	36.55	-1.75%	362,287
Feb 4, 2026	37.33	37.44	36.95	37.20	37.20	0.68%	284,277
Feb 3, 2026	36.88	37.06	36.66	36.95	36.95	0.57%	360,050
Feb 2, 2026	36.50	36.77	36.47	36.74	36.74	0.69%	193,717
Jan 30, 2026	36.77	36.82	36.25	36.49	36.49	-1.35%	198,549
Jan 29, 2026	37.13	37.19	36.54	36.99	36.99	0.85%	319,613
Jan 28, 2026	36.76	36.79	36.42	36.68	36.68	-0.68%	235,702
Jan 27, 2026	36.73	36.98	36.73	36.93	36.93	1.65%	196,300
Jan 26, 2026	36.25	36.50	36.25	36.33	36.33	0.80%	245,181
Jan 23, 2026	35.86	36.08	35.78	36.04	36.04	0.22%	155,813
Jan 22, 2026	35.88	35.99	35.82	35.96	35.96	0.90%	146,653
Jan 21, 2026	35.41	35.67	35.24	35.64	35.64	1.19%	235,947
Jan 20, 2026	35.45	35.45	35.12	35.22	35.22	-0.98%	299,780
Jan 16, 2026	35.62	35.62	35.39	35.57	35.57	0.08%	555,670
Jan 15, 2026	35.64	35.64	35.50	35.54	35.54	0.06%	289,727
Jan 14, 2026	35.44	35.55	35.42	35.52	35.52	0.65%	111,751
Jan 13, 2026	35.46	35.46	35.23	35.29	35.29	-0.56%	183,478
Jan 12, 2026	35.28	35.49	35.28	35.49	35.49	0.74%	172,404
Jan 9, 2026	35.08	35.24	35.08	35.23	35.23	0.74%	130,163
Jan 8, 2026	34.86	35.04	34.75	34.97	34.97	0.03%	190,174
Jan 7, 2026	35.17	35.17	34.89	34.96	34.96	-0.51%	209,054
Jan 6, 2026	35.13	35.20	35.08	35.14	35.14	0.20%	521,087
Jan 5, 2026	34.79	35.07	34.71	35.07	35.07	1.21%	157,334
Jan 2, 2026	34.66	34.66	34.45	34.65	34.65	1.23%	162,132
Dec 31, 2025	34.34	34.34	34.17	34.23	34.23	-0.52%	166,899
Dec 30, 2025	34.47	34.50	34.40	34.41	34.41	0.38%	144,562
Dec 29, 2025	34.42	34.42	34.21	34.28	34.28	-0.26%	227,423
Dec 26, 2025	34.48	34.48	34.30	34.37	34.37	0.29%	115,854
Dec 24, 2025	34.20	34.31	34.20	34.27	34.27	0.09%	59,091
Dec 23, 2025	34.15	34.26	34.15	34.24	34.24	0.68%	213,961
Dec 22, 2025	33.95	34.02	33.84	34.01	34.01	0.50%	112,327
Dec 19, 2025	33.74	33.96	33.74	33.84	33.84	0.27%	87,084
Dec 18, 2025	33.85	33.92	33.68	33.75	33.61	0.54%	64,944
Dec 17, 2025	33.71	33.79	33.55	33.57	33.43	-0.59%	75,599
Dec 16, 2025	33.94	33.94	33.67	33.77	33.63	-0.41%	101,418
Dec 15, 2025	34.01	34.01	33.80	33.91	33.77	0.56%	107,983
Dec 12, 2025	33.86	33.92	33.51	33.72	33.58	-0.24%	104,307
Dec 11, 2025	33.57	33.85	33.57	33.80	33.66	1.08%	63,510
Dec 10, 2025	33.07	33.46	33.04	33.44	33.30	1.43%	76,675
Dec 9, 2025	33.03	33.09	32.95	32.97	32.83	0.18%	71,624
Dec 8, 2025	33.11	33.11	32.86	32.91	32.77	-0.14%	71,529
Dec 5, 2025	33.05	33.10	32.93	32.96	32.82	-0.14%	67,210
Dec 4, 2025	33.08	33.10	32.95	33.00	32.86	0.49%	41,301
Dec 3, 2025	32.86	32.86	32.72	32.84	32.70	0.29%	47,783
Dec 2, 2025	32.87	32.87	32.61	32.75	32.61	0.18%	52,031
Dec 1, 2025	32.70	32.82	32.68	32.69	32.55	-0.04%	53,392
Nov 28, 2025	32.60	32.71	32.53	32.70	32.56	0.37%	31,208
Nov 26, 2025	32.40	32.65	32.40	32.58	32.44	1.27%	61,510
Nov 25, 2025	31.88	32.22	31.88	32.17	32.03	1.13%	71,675
Nov 24, 2025	31.64	31.82	31.59	31.81	31.68	0.62%	53,523
Nov 21, 2025	31.35	31.69	31.33	31.62	31.48	1.59%	90,963
Nov 20, 2025	31.73	31.78	31.09	31.12	30.99	-1.47%	77,932
Nov 19, 2025	31.58	31.74	31.47	31.59	31.45	-0.17%	85,695
Nov 18, 2025	31.62	31.73	31.44	31.64	31.51	-1.04%	86,359
Nov 17, 2025	32.15	32.27	31.84	31.97	31.84	-1.30%	61,826
Nov 14, 2025	32.14	32.43	32.14	32.39	32.25	-0.18%	41,798
Nov 13, 2025	32.68	32.77	32.42	32.45	32.31	-0.79%	79,746
Nov 12, 2025	32.52	32.73	32.52	32.71	32.57	1.18%	74,198
Nov 11, 2025	32.23	32.37	32.23	32.33	32.19	0.89%	46,487
Nov 10, 2025	31.97	32.08	31.84	32.05	31.91	1.25%	40,121
Nov 7, 2025	31.51	31.66	31.38	31.65	31.52	0.27%	36,299
Nov 6, 2025	31.72	31.72	31.51	31.57	31.43	0.02%	78,243
Nov 5, 2025	31.31	31.61	31.31	31.56	31.43	1.06%	35,659
Nov 4, 2025	31.30	31.40	31.21	31.23	31.10	-1.25%	60,431
Nov 3, 2025	31.69	31.69	31.55	31.63	31.49	-0.21%	43,723
Oct 31, 2025	31.81	31.81	31.54	31.69	31.56	-0.25%	76,838
Oct 30, 2025	31.67	31.86	31.67	31.77	31.64	-0.19%	33,579
Oct 29, 2025	32.17	32.17	31.78	31.83	31.70	-0.90%	68,232
Oct 28, 2025	31.99	32.15	31.87	32.12	31.98	0.44%	115,346
Oct 27, 2025	31.95	31.98	31.85	31.98	31.85	0.66%	29,528
Oct 24, 2025	31.88	31.88	31.68	31.77	31.64	0.22%	107,145
Oct 23, 2025	31.68	31.74	31.64	31.70	31.57	0.41%	75,363
Oct 22, 2025	31.48	31.61	31.41	31.57	31.44	0.19%	44,686
Oct 21, 2025	31.83	31.83	31.50	31.51	31.38	-1.13%	121,608
Oct 20, 2025	31.80	31.90	31.75	31.87	31.74	0.73%	33,848
Oct 17, 2025	31.74	31.74	31.51	31.64	31.51	-0.35%	70,030
Oct 16, 2025	31.79	31.92	31.66	31.75	31.62	0.44%	39,902
Oct 15, 2025	31.74	31.74	31.43	31.61	31.48	0.51%	40,737
Oct 14, 2025	30.94	31.54	30.94	31.45	31.32	0.66%	53,260
Oct 13, 2025	30.94	31.30	30.94	31.24	31.11	1.02%	31,693
Oct 10, 2025	31.50	31.50	30.90	30.93	30.80	-1.90%	40,430