FVR(FVR)
FVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $22.20 | $22.20 | $21.45 | $21.54 | 108,343 |
| 7/17/2026 | $21.67 | $22.07 | $21.44 | $21.92 | 155,011 |
| 7/16/2026 | $20.97 | $21.91 | $20.86 | $21.83 | 210,697 |
| 7/15/2026 | $22.11 | $22.29 | $20.92 | $20.92 | 287,530 |
| 7/14/2026 | $21.22 | $21.50 | $21.22 | $21.47 | 90,743 |
| 7/13/2026 | $20.93 | $21.37 | $20.90 | $21.18 | 191,564 |
| 7/10/2026 | $20.98 | $20.98 | $20.57 | $20.83 | 126,400 |
| 7/9/2026 | $20.61 | $21.20 | $20.61 | $20.97 | 153,213 |
| 7/8/2026 | $20.61 | $20.88 | $20.43 | $20.64 | 328,009 |
| 7/7/2026 | $20.92 | $21.41 | $20.30 | $20.70 | 213,600 |
| 7/6/2026 | $20.78 | $21.29 | $20.44 | $20.73 | 236,815 |
| 7/2/2026 | $20.74 | $21.17 | $20.55 | $20.86 | 230,233 |
| 7/1/2026 | $20.24 | $20.62 | $19.87 | $20.49 | 170,145 |
| 6/30/2026 | $20.03 | $20.37 | $19.80 | $20.23 | 168,039 |
| 6/29/2026 | $20.27 | $20.50 | $19.63 | $20.31 | 117,000 |
| 6/26/2026 | $19.71 | $20.14 | $19.59 | $20.10 | 422,929 |
| 6/25/2026 | $19.69 | $19.83 | $19.31 | $19.70 | 168,800 |
| 6/24/2026 | $20.22 | $20.44 | $19.82 | $19.82 | 494,124 |
| 6/23/2026 | $19.87 | $20.00 | $19.43 | $19.99 | 121,358 |
| 6/22/2026 | $19.47 | $19.93 | $18.88 | $19.71 | 111,323 |
| 6/18/2026 | $19.21 | $19.83 | $18.69 | $19.59 | 437,100 |
| 6/17/2026 | $19.40 | $19.50 | $18.66 | $19.14 | 215,100 |
| 6/16/2026 | $19.60 | $19.84 | $19.25 | $19.40 | 167,100 |
| 6/15/2026 | $20.00 | $20.00 | $19.34 | $19.53 | 150,512 |
| 6/12/2026 | $19.73 | $19.97 | $19.61 | $19.87 | 179,700 |
| 6/11/2026 | $19.80 | $19.92 | $19.56 | $19.57 | 130,528 |
| 6/10/2026 | $19.60 | $19.79 | $19.34 | $19.62 | 199,704 |
| 6/9/2026 | $19.41 | $19.90 | $19.20 | $19.47 | 204,800 |
| 6/8/2026 | $18.92 | $19.16 | $18.67 | $18.99 | 143,903 |
| 6/5/2026 | $18.33 | $18.95 | $18.32 | $18.82 | 196,341 |
| 6/4/2026 | $17.93 | $18.38 | $17.88 | $18.33 | 253,543 |
| 6/3/2026 | $18.11 | $18.45 | $17.81 | $17.90 | 118,929 |
| 6/2/2026 | $17.91 | $18.38 | $17.71 | $18.25 | 199,500 |
| 6/1/2026 | $17.69 | $18.13 | $17.69 | $17.93 | 231,300 |
| 5/29/2026 | $17.85 | $17.87 | $17.43 | $17.74 | 100,700 |
| 5/28/2026 | $17.66 | $17.94 | $17.60 | $17.74 | 70,000 |
| 5/27/2026 | $17.88 | $18.01 | $17.58 | $17.62 | 42,142 |
| 5/26/2026 | $17.78 | $18.18 | $17.72 | $17.89 | 112,900 |
| 5/22/2026 | $17.73 | $17.96 | $17.63 | $17.79 | 99,200 |
| 5/21/2026 | $17.69 | $18.18 | $17.36 | $17.73 | 107,100 |
| 5/20/2026 | $17.49 | $17.92 | $17.49 | $17.70 | 66,729 |
| 5/19/2026 | $17.34 | $17.77 | $17.28 | $17.60 | 77,319 |
| 5/18/2026 | $17.48 | $17.79 | $17.20 | $17.50 | 57,346 |
| 5/15/2026 | $17.46 | $17.87 | $17.31 | $17.37 | 61,515 |
| 5/14/2026 | $17.97 | $18.00 | $17.60 | $17.70 | 63,320 |
| 5/13/2026 | $18.01 | $18.16 | $17.77 | $17.84 | 161,100 |
| 5/12/2026 | $18.05 | $18.33 | $17.83 | $18.19 | 212,600 |
| 5/11/2026 | $18.27 | $18.43 | $18.11 | $18.19 | 58,000 |
| 5/8/2026 | $18.13 | $18.49 | $17.93 | $18.17 | 120,337 |
| 5/7/2026 | $17.86 | $18.48 | $17.17 | $18.26 | 272,500 |
| 5/6/2026 | $17.77 | $17.86 | $17.20 | $17.49 | 195,503 |
| 5/5/2026 | $17.64 | $17.86 | $17.44 | $17.55 | 129,544 |
| 5/4/2026 | $17.86 | $18.10 | $17.45 | $17.46 | 100,500 |
| 5/1/2026 | $17.82 | $18.00 | $17.60 | $18.00 | 111,037 |
| 4/30/2026 | $17.61 | $17.97 | $17.59 | $17.70 | 74,600 |
| 4/29/2026 | $17.52 | $17.90 | $17.46 | $17.74 | 97,204 |
| 4/28/2026 | $17.50 | $17.76 | $17.38 | $17.76 | 66,990 |
| 4/27/2026 | $17.59 | $17.91 | $17.35 | $17.36 | 64,208 |
| 4/24/2026 | $17.30 | $17.72 | $17.13 | $17.71 | 162,000 |
| 4/23/2026 | $17.21 | $17.68 | $17.16 | $17.38 | 152,507 |
| 4/22/2026 | $17.48 | $17.64 | $17.01 | $17.15 | 55,500 |