FVRR(FVRR)
FVRR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $9.04 | $9.62 | $9.04 | $9.46 | 1.10M |
| 7/31/2026 | $9.00 | $9.30 | $8.87 | $8.93 | 1.23M |
| 7/30/2026 | $9.10 | $9.34 | $8.85 | $9.18 | 2.40M |
| 7/29/2026 | $9.38 | $9.55 | $8.75 | $9.21 | 3.12M |
| 7/28/2026 | $11.16 | $11.76 | $11.16 | $11.59 | 809,296 |
| 7/27/2026 | $10.71 | $11.37 | $10.69 | $11.06 | 517,257 |
| 7/24/2026 | $10.40 | $10.59 | $10.33 | $10.46 | 668,309 |
| 7/23/2026 | $10.51 | $10.57 | $10.17 | $10.29 | 668,264 |
| 7/22/2026 | $11.10 | $11.19 | $10.41 | $10.50 | 1.03M |
| 7/21/2026 | $11.20 | $11.42 | $10.88 | $11.03 | 506,400 |
| 7/20/2026 | $11.26 | $11.54 | $11.00 | $11.50 | 417,458 |
| 7/17/2026 | $11.51 | $11.69 | $11.21 | $11.22 | 510,648 |
| 7/16/2026 | $11.44 | $11.95 | $11.25 | $11.64 | 919,594 |
| 7/15/2026 | $11.34 | $11.48 | $11.16 | $11.25 | 364,152 |
| 7/14/2026 | $11.05 | $11.18 | $10.86 | $11.07 | 471,723 |
| 7/13/2026 | $11.10 | $11.48 | $11.10 | $11.27 | 544,122 |
| 7/10/2026 | $11.04 | $11.11 | $10.83 | $11.04 | 296,800 |
| 7/9/2026 | $10.63 | $10.95 | $10.50 | $10.92 | 416,231 |
| 7/8/2026 | $11.13 | $11.17 | $10.71 | $10.87 | 421,748 |
| 7/7/2026 | $11.22 | $11.51 | $11.18 | $11.22 | 607,800 |
| 7/6/2026 | $10.80 | $11.15 | $10.60 | $11.12 | 612,100 |
| 7/2/2026 | $10.98 | $11.18 | $10.68 | $10.81 | 470,204 |
| 7/1/2026 | $10.52 | $11.07 | $10.40 | $10.91 | 591,861 |
| 6/30/2026 | $10.56 | $10.65 | $10.26 | $10.32 | 535,800 |
| 6/29/2026 | $11.10 | $11.25 | $10.66 | $10.66 | 654,500 |
| 6/26/2026 | $10.16 | $11.16 | $10.16 | $11.13 | 880,401 |
| 6/25/2026 | $10.44 | $10.55 | $10.10 | $10.10 | 707,080 |
| 6/24/2026 | $10.15 | $10.85 | $10.15 | $10.58 | 623,300 |
| 6/23/2026 | $10.08 | $10.24 | $9.94 | $10.15 | 555,200 |
| 6/22/2026 | $10.38 | $10.39 | $9.94 | $9.94 | 1.22M |
| 6/18/2026 | $10.06 | $10.87 | $9.86 | $10.38 | 3.42M |
| 6/17/2026 | $9.86 | $10.01 | $9.58 | $9.62 | 558,117 |
| 6/16/2026 | $9.88 | $10.04 | $9.71 | $9.88 | 523,515 |
| 6/15/2026 | $10.00 | $10.32 | $9.89 | $9.97 | 619,399 |
| 6/12/2026 | $9.90 | $10.20 | $9.72 | $9.96 | 527,357 |
| 6/11/2026 | $10.00 | $10.07 | $9.66 | $9.86 | 1.21M |
| 6/10/2026 | $10.14 | $10.37 | $10.04 | $10.07 | 754,732 |
| 6/9/2026 | $10.17 | $10.52 | $10.12 | $10.30 | 571,600 |
| 6/8/2026 | $10.14 | $10.48 | $10.00 | $10.25 | 524,072 |
| 6/5/2026 | $10.25 | $10.49 | $10.11 | $10.24 | 677,000 |
| 6/4/2026 | $10.22 | $10.42 | $10.12 | $10.28 | 569,900 |
| 6/3/2026 | $10.50 | $10.50 | $9.98 | $10.07 | 1.15M |
| 6/2/2026 | $11.30 | $11.30 | $10.58 | $10.58 | 984,000 |
| 6/1/2026 | $11.05 | $11.48 | $10.91 | $11.45 | 1.42M |
| 5/29/2026 | $10.88 | $11.57 | $10.71 | $10.99 | 3.01M |
| 5/28/2026 | $10.94 | $11.15 | $10.79 | $11.00 | 638,332 |
| 5/27/2026 | $10.90 | $11.32 | $10.79 | $10.95 | 504,437 |
| 5/26/2026 | $11.02 | $11.10 | $10.77 | $10.95 | 712,261 |
| 5/22/2026 | $10.86 | $11.10 | $10.73 | $11.09 | 531,697 |
| 5/21/2026 | $10.59 | $10.93 | $10.30 | $10.84 | 558,198 |
| 5/20/2026 | $10.56 | $10.79 | $10.20 | $10.76 | 681,340 |
| 5/19/2026 | $10.82 | $11.17 | $10.58 | $10.62 | 666,098 |
| 5/18/2026 | $10.35 | $10.81 | $10.35 | $10.72 | 1.16M |
| 5/15/2026 | $10.19 | $10.51 | $10.11 | $10.35 | 587,200 |
| 5/14/2026 | $10.69 | $10.71 | $10.15 | $10.17 | 815,044 |
| 5/13/2026 | $10.83 | $10.83 | $10.42 | $10.69 | 781,085 |
| 5/12/2026 | $11.10 | $11.15 | $10.75 | $10.91 | 645,700 |
| 5/11/2026 | $11.40 | $11.41 | $10.96 | $11.05 | 827,700 |
| 5/8/2026 | $11.40 | $11.53 | $11.06 | $11.45 | 1.06M |
| 5/7/2026 | $11.30 | $12.04 | $11.30 | $11.75 | 844,413 |
| 5/6/2026 | $11.60 | $11.65 | $11.22 | $11.26 | 683,935 |