FIVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.05	33.10	32.93	32.96	32.96	-0.14%	67,210
Dec 4, 2025	33.08	33.10	32.95	33.00	33.00	0.49%	41,301
Dec 3, 2025	32.86	32.86	32.72	32.84	32.84	0.29%	47,780
Dec 2, 2025	32.87	32.87	32.61	32.75	32.75	0.18%	52,031
Dec 1, 2025	32.70	32.82	32.68	32.69	32.69	-0.04%	53,392
Nov 28, 2025	32.60	32.71	32.53	32.70	32.70	0.37%	31,206
Nov 26, 2025	32.40	32.65	32.40	32.58	32.58	1.27%	61,510
Nov 25, 2025	31.88	32.22	31.88	32.17	32.17	1.13%	71,675
Nov 24, 2025	31.64	31.82	31.59	31.81	31.81	0.62%	53,523
Nov 21, 2025	31.35	31.69	31.33	31.62	31.62	1.59%	90,963
Nov 20, 2025	31.73	31.78	31.09	31.12	31.12	-1.47%	77,932
Nov 19, 2025	31.58	31.74	31.47	31.59	31.59	-0.17%	85,695
Nov 18, 2025	31.62	31.73	31.44	31.64	31.64	-1.04%	86,359
Nov 17, 2025	32.15	32.27	31.84	31.97	31.97	-1.30%	61,826
Nov 14, 2025	32.14	32.43	32.14	32.39	32.39	-0.18%	41,798
Nov 13, 2025	32.68	32.77	32.42	32.45	32.45	-0.79%	79,746
Nov 12, 2025	32.52	32.73	32.52	32.71	32.71	1.18%	74,198
Nov 11, 2025	32.23	32.37	32.23	32.33	32.33	0.89%	46,487
Nov 10, 2025	31.97	32.08	31.84	32.05	32.05	1.25%	40,121
Nov 7, 2025	31.51	31.66	31.38	31.65	31.65	0.27%	36,299
Nov 6, 2025	31.72	31.72	31.51	31.57	31.57	0.02%	78,243
Nov 5, 2025	31.31	31.61	31.31	31.56	31.56	1.06%	35,659
Nov 4, 2025	31.30	31.40	31.21	31.23	31.23	-1.25%	60,431
Nov 3, 2025	31.69	31.69	31.55	31.63	31.63	-0.21%	43,723
Oct 31, 2025	31.81	31.81	31.54	31.69	31.69	-0.25%	76,838
Oct 30, 2025	31.67	31.86	31.67	31.77	31.77	-0.19%	33,579
Oct 29, 2025	32.17	32.17	31.78	31.83	31.83	-0.90%	68,232
Oct 28, 2025	31.99	32.15	31.87	32.12	32.12	0.44%	115,346
Oct 27, 2025	31.95	31.98	31.85	31.98	31.98	0.66%	29,528
Oct 24, 2025	31.88	31.88	31.68	31.77	31.77	0.22%	107,145
Oct 23, 2025	31.68	31.74	31.64	31.70	31.70	0.41%	75,363
Oct 22, 2025	31.48	31.61	31.41	31.57	31.57	0.19%	44,686
Oct 21, 2025	31.83	31.83	31.50	31.51	31.51	-1.13%	121,608
Oct 20, 2025	31.80	31.90	31.75	31.87	31.87	0.73%	33,848
Oct 17, 2025	31.74	31.74	31.51	31.64	31.64	-0.35%	70,030
Oct 16, 2025	31.79	31.92	31.66	31.75	31.75	0.44%	39,902
Oct 15, 2025	31.74	31.74	31.43	31.61	31.61	0.51%	40,737
Oct 14, 2025	30.94	31.54	30.94	31.45	31.45	0.66%	53,260
Oct 13, 2025	30.94	31.30	30.94	31.24	31.24	1.02%	31,693
Oct 10, 2025	31.50	31.50	30.90	30.93	30.93	-1.90%	40,430
Oct 9, 2025	31.80	31.80	31.45	31.53	31.53	-0.64%	40,500
Oct 8, 2025	31.74	31.78	31.67	31.73	31.73	0.33%	43,505
Oct 7, 2025	31.93	31.93	31.62	31.63	31.63	-0.94%	34,047
Oct 6, 2025	32.01	32.01	31.85	31.93	31.93	0.19%	35,019
Oct 3, 2025	31.81	31.93	31.79	31.87	31.87	0.92%	183,413
Oct 2, 2025	31.77	31.77	31.41	31.58	31.58	-0.16%	30,794
Oct 1, 2025	31.55	31.66	31.51	31.63	31.63	1.12%	41,872
Sep 30, 2025	31.19	31.32	31.16	31.28	31.28	0.26%	36,655
Sep 29, 2025	31.27	31.31	31.19	31.20	31.20	0.13%	29,708
Sep 26, 2025	31.10	31.19	31.06	31.16	31.16	0.48%	86,679