FVRFVR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.26 | $16.64 | $16.25 | $16.46 | 141,230 |
| 1/30/2026 | $16.38 | $16.54 | $15.66 | $16.41 | 183,646 |
| 1/29/2026 | $15.95 | $16.32 | $15.79 | $16.32 | 102,129 |
| 1/28/2026 | $16.22 | $16.44 | $15.73 | $15.89 | 119,500 |
| 1/27/2026 | $16.04 | $16.29 | $16.04 | $16.19 | 88,900 |
| 1/26/2026 | $16.65 | $16.79 | $16.10 | $16.11 | 197,724 |
| 1/23/2026 | $16.45 | $17.07 | $16.13 | $16.51 | 187,300 |
| 1/22/2026 | $16.24 | $16.71 | $16.24 | $16.58 | 373,000 |
| 1/21/2026 | $16.01 | $16.35 | $15.83 | $16.21 | 386,900 |
| 1/20/2026 | $16.00 | $16.20 | $15.75 | $15.98 | 173,826 |
| 1/16/2026 | $16.34 | $16.46 | $15.95 | $16.20 | 232,349 |
| 1/15/2026 | $16.19 | $16.55 | $16.19 | $16.39 | 267,900 |
| 1/14/2026 | $16.14 | $16.60 | $16.07 | $16.24 | 373,314 |
| 1/13/2026 | $15.95 | $16.18 | $15.82 | $16.02 | 301,835 |
| 1/12/2026 | $15.62 | $16.10 | $15.55 | $15.95 | 374,000 |
| 1/9/2026 | $15.81 | $15.95 | $15.62 | $15.62 | 170,013 |
| 1/8/2026 | $15.60 | $16.10 | $15.56 | $15.70 | 302,527 |
| 1/7/2026 | $15.39 | $15.90 | $15.30 | $15.79 | 260,342 |
| 1/6/2026 | $15.00 | $15.44 | $14.90 | $15.39 | 245,246 |
| 1/5/2026 | $14.72 | $15.20 | $14.57 | $15.04 | 269,800 |
| 1/2/2026 | $14.79 | $15.10 | $14.71 | $14.89 | 89,800 |
| 12/31/2025 | $15.03 | $15.16 | $14.58 | $14.76 | 212,100 |
| 12/30/2025 | $15.22 | $15.50 | $15.12 | $15.23 | 96,016 |
| 12/29/2025 | $15.36 | $15.44 | $15.07 | $15.10 | 121,000 |
| 12/26/2025 | $15.31 | $15.56 | $15.23 | $15.37 | 94,200 |
| 12/24/2025 | $14.99 | $15.42 | $14.99 | $15.40 | 97,605 |
| 12/23/2025 | $15.09 | $15.28 | $14.83 | $14.99 | 197,703 |
| 12/22/2025 | $15.17 | $15.48 | $14.99 | $15.07 | 124,745 |
| 12/19/2025 | $15.43 | $15.47 | $15.01 | $15.21 | 819,705 |
| 12/18/2025 | $15.56 | $15.73 | $15.42 | $15.47 | 141,120 |
| 12/17/2025 | $15.54 | $15.80 | $15.40 | $15.41 | 104,716 |
| 12/16/2025 | $15.42 | $15.68 | $15.29 | $15.55 | 165,338 |
| 12/15/2025 | $15.27 | $15.65 | $15.18 | $15.47 | 211,406 |
| 12/12/2025 | $15.10 | $15.25 | $14.95 | $15.05 | 108,500 |
| 12/11/2025 | $15.05 | $15.20 | $14.96 | $15.01 | 120,521 |
| 12/10/2025 | $15.31 | $15.38 | $15.00 | $15.07 | 131,500 |
| 12/9/2025 | $15.13 | $15.45 | $15.05 | $15.28 | 196,500 |
| 12/8/2025 | $15.47 | $15.51 | $15.09 | $15.14 | 171,641 |
| 12/5/2025 | $15.49 | $15.74 | $15.34 | $15.45 | 99,300 |
| 12/4/2025 | $15.28 | $15.68 | $15.26 | $15.54 | 196,300 |
| 12/3/2025 | $15.04 | $15.40 | $14.60 | $15.28 | 96,607 |
| 12/2/2025 | $15.07 | $15.12 | $14.72 | $14.91 | 87,500 |
| 12/1/2025 | $15.01 | $15.30 | $14.91 | $14.99 | 81,900 |
| 11/28/2025 | $15.39 | $15.39 | $15.05 | $15.28 | 74,900 |
| 11/26/2025 | $15.22 | $15.45 | $15.18 | $15.36 | 134,347 |
| 11/25/2025 | $15.10 | $15.74 | $14.96 | $15.20 | 229,600 |
| 11/24/2025 | $14.67 | $14.92 | $14.42 | $14.59 | 179,400 |
| 11/21/2025 | $13.75 | $14.75 | $13.61 | $14.66 | 302,613 |
| 11/20/2025 | $14.72 | $14.85 | $13.64 | $13.67 | 116,500 |
| 11/19/2025 | $14.33 | $14.85 | $14.33 | $14.61 | 145,524 |
| 11/18/2025 | $14.44 | $14.75 | $14.33 | $14.50 | 116,923 |
| 11/17/2025 | $14.20 | $14.48 | $14.15 | $14.42 | 181,004 |
| 11/14/2025 | $13.67 | $14.31 | $13.53 | $14.23 | 221,600 |
| 11/13/2025 | $14.00 | $14.36 | $13.56 | $13.84 | 215,900 |
| 11/12/2025 | $13.56 | $13.85 | $13.36 | $13.61 | 107,104 |
| 11/11/2025 | $13.25 | $13.65 | $13.18 | $13.62 | 104,800 |
| 11/10/2025 | $12.96 | $13.25 | $12.96 | $13.21 | 78,500 |
| 11/7/2025 | $13.08 | $13.17 | $12.91 | $13.07 | 78,945 |
| 11/6/2025 | $13.16 | $13.16 | $12.89 | $13.02 | 84,700 |
| 11/5/2025 | $13.19 | $13.34 | $13.11 | $13.15 | 82,500 |