FVR(FVR)
FVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $17.69 | $18.18 | $17.36 | $17.57 | 21,300 |
| 5/20/2026 | $17.49 | $17.92 | $17.49 | $17.70 | 66,700 |
| 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 |
| 4/21/2026 | $17.51 | $17.92 | $17.32 | $17.48 | 209,700 |
| 4/20/2026 | $17.24 | $17.50 | $16.73 | $17.43 | 137,900 |
| 4/17/2026 | $17.07 | $17.64 | $16.91 | $17.26 | 288,200 |
| 4/16/2026 | $16.76 | $16.93 | $16.76 | $16.93 | 52,148 |
| 4/15/2026 | $16.95 | $17.22 | $16.82 | $16.88 | 75,800 |
| 4/14/2026 | $16.69 | $17.47 | $16.69 | $17.06 | 119,800 |
| 4/13/2026 | $16.44 | $16.83 | $16.24 | $16.81 | 90,123 |
| 4/10/2026 | $16.41 | $16.74 | $16.32 | $16.48 | 112,500 |
| 4/9/2026 | $16.05 | $16.56 | $15.99 | $16.52 | 78,700 |
| 4/8/2026 | $16.50 | $16.58 | $16.05 | $16.22 | 109,300 |
| 4/7/2026 | $15.76 | $16.13 | $15.47 | $16.05 | 66,238 |
| 4/6/2026 | $15.61 | $15.89 | $15.40 | $15.85 | 91,903 |
| 4/2/2026 | $15.22 | $15.54 | $15.21 | $15.53 | 51,924 |
| 4/1/2026 | $15.41 | $15.55 | $15.33 | $15.45 | 56,120 |
| 3/31/2026 | $15.46 | $15.57 | $15.07 | $15.47 | 133,300 |
| 3/30/2026 | $15.48 | $15.62 | $15.01 | $15.24 | 115,842 |
| 3/27/2026 | $15.38 | $15.49 | $15.20 | $15.27 | 62,025 |
| 3/26/2026 | $15.32 | $15.62 | $15.24 | $15.47 | 75,101 |
| 3/25/2026 | $15.86 | $15.86 | $15.19 | $15.50 | 144,200 |
| 3/24/2026 | $15.76 | $15.95 | $15.50 | $15.61 | 74,700 |
| 3/23/2026 | $15.91 | $16.09 | $15.62 | $15.86 | 101,401 |
| 3/20/2026 | $16.26 | $16.26 | $15.15 | $15.44 | 285,000 |
| 3/19/2026 | $16.35 | $16.35 | $15.92 | $16.21 | 90,768 |
| 3/18/2026 | $16.14 | $16.43 | $15.90 | $16.08 | 81,314 |
| 3/17/2026 | $16.45 | $16.64 | $16.27 | $16.36 | 71,400 |
| 3/16/2026 | $16.16 | $16.46 | $16.11 | $16.31 | 96,100 |
| 3/13/2026 | $16.20 | $16.41 | $15.89 | $16.02 | 80,308 |
| 3/12/2026 | $15.88 | $16.26 | $15.76 | $16.10 | 91,745 |
| 3/11/2026 | $16.08 | $16.16 | $15.93 | $16.15 | 68,200 |
| 3/10/2026 | $15.89 | $16.39 | $15.81 | $16.21 | 87,600 |
| 3/9/2026 | $16.29 | $16.29 | $15.66 | $15.96 | 158,900 |
| 3/6/2026 | $16.62 | $16.64 | $16.05 | $16.49 | 132,738 |
| 3/5/2026 | $16.52 | $16.76 | $16.33 | $16.75 | 125,421 |
| 3/4/2026 | $16.56 | $16.95 | $16.35 | $16.81 | 143,748 |
| 3/3/2026 | $16.18 | $16.77 | $15.78 | $16.45 | 139,800 |
| 3/2/2026 | $16.08 | $16.56 | $16.08 | $16.56 | 81,600 |
| 2/27/2026 | $16.75 | $16.96 | $16.41 | $16.57 | 119,100 |
| 2/26/2026 | $16.34 | $17.09 | $16.27 | $16.81 | 181,628 |
| 2/25/2026 | $16.49 | $16.60 | $15.81 | $16.43 | 355,414 |
| 2/24/2026 | $16.54 | $16.63 | $16.25 | $16.49 | 118,126 |
| 2/23/2026 | $16.26 | $16.81 | $16.04 | $16.47 | 216,741 |
| 2/20/2026 | $15.95 | $16.29 | $15.69 | $16.22 | 78,154 |