(FIVA)
AMEX: FIVA
· Real-Time Price · USD
30.75
-0.07 (-0.23%)
At close: Aug 26, 2025, 3:59 PM
30.74
-0.02%
After-hours: Aug 26, 2025, 05:44 PM EDT
FIVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 31.14 | 31.16 | 30.81 | 30.82 | 30.82 | -1.44% | 44,265 |
| Aug 22, 2025 | 30.92 | 31.32 | 30.92 | 31.27 | 31.27 | 1.66% | 28,600 |
| Aug 21, 2025 | 30.76 | 30.83 | 30.66 | 30.76 | 30.76 | -0.45% | 38,500 |
| Aug 20, 2025 | 30.84 | 30.92 | 30.82 | 30.90 | 30.90 | 0.32% | 41,400 |
| Aug 19, 2025 | 30.85 | 30.92 | 30.76 | 30.80 | 30.80 | 0.13% | 39,900 |
| Aug 18, 2025 | 30.69 | 30.76 | 30.64 | 30.76 | 30.76 | -0.26% | 24,000 |
| Aug 15, 2025 | 30.85 | 30.85 | 30.74 | 30.84 | 30.84 | 0.55% | 28,342 |
| Aug 14, 2025 | 30.67 | 30.67 | 30.49 | 30.67 | 30.67 | -0.13% | 47,800 |
| Aug 13, 2025 | 30.63 | 30.71 | 30.57 | 30.71 | 30.71 | 0.62% | 24,804 |
| Aug 12, 2025 | 30.29 | 30.53 | 30.28 | 30.52 | 30.52 | 1.33% | 58,538 |
| Aug 11, 2025 | 30.26 | 30.26 | 30.11 | 30.12 | 30.12 | -0.43% | 44,100 |
| Aug 8, 2025 | 30.14 | 30.35 | 30.14 | 30.25 | 30.25 | 0.87% | 75,500 |
| Aug 7, 2025 | 30.09 | 30.12 | 29.86 | 29.99 | 29.99 | 0.98% | 41,502 |
| Aug 6, 2025 | 29.66 | 29.74 | 29.65 | 29.70 | 29.70 | 0.71% | 23,400 |
| Aug 5, 2025 | 29.58 | 29.58 | 29.42 | 29.49 | 29.49 | 0.41% | 53,431 |
| Aug 4, 2025 | 29.28 | 29.40 | 29.28 | 29.37 | 29.37 | 1.17% | 23,300 |
| Aug 1, 2025 | 29.13 | 29.13 | 28.83 | 29.03 | 29.03 | -0.38% | 59,400 |
| Jul 31, 2025 | 29.36 | 29.36 | 29.04 | 29.14 | 29.14 | -0.72% | 169,247 |
| Jul 30, 2025 | 29.51 | 29.55 | 29.25 | 29.35 | 29.35 | -0.94% | 32,907 |
| Jul 29, 2025 | 29.74 | 29.74 | 29.51 | 29.63 | 29.63 | -0.17% | 45,200 |