Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRVIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 12.63 | -0.77 | -5.75% | 13.295 | 13.295 | 12.485 | 1,741,575 |
| Jun 12 2024 | 13.40 | 0.22 | 1.63% | 13.135 | 13.54 | 12.895 | 941,002 |
| Jun 11 2024 | 13.185 | -0.34 | -2.48% | 13.53 | 13.655 | 13.11 | 1,005,140 |
| Jun 10 2024 | 13.52 | -0.19 | -1.39% | 13.36 | 13.55 | 13.045 | 1,292,634 |
| Jun 07 2024 | 13.71 | -0.15 | -1.08% | 13.87 | 14.025 | 13.62 | 727,143 |
| Jun 06 2024 | 13.86 | 0.02 | 0.18% | 13.905 | 14.10 | 13.72 | 668,069 |
| Jun 05 2024 | 13.835 | -0.32 | -2.23% | 14.21 | 14.475 | 13.74 | 1,064,747 |
| Jun 04 2024 | 14.15 | -1.38 | -8.89% | 14.975 | 15.025 | 13.985 | 1,799,446 |
| Jun 03 2024 | 15.53 | 0.49 | 3.26% | 15.26 | 15.855 | 15.205 | 1,035,562 |
| May 31 2024 | 15.04 | -0.11 | -0.69% | 15.135 | 15.30 | 14.845 | 927,414 |
| May 30 2024 | 15.145 | 0.37 | 2.47% | 14.69 | 15.335 | 14.64 | 852,384 |
| May 29 2024 | 14.78 | -0.29 | -1.92% | 15.00 | 15.135 | 14.65 | 758,076 |
| May 28 2024 | 15.07 | 0.18 | 1.17% | 14.97 | 15.325 | 14.90 | 548,092 |
| May 27 2024 | 14.895 | 0.46 | 3.19% | 14.455 | 15.01 | 14.42 | 727,425 |
| May 24 2024 | 14.435 | 0.01 | 0.03% | 14.36 | 14.525 | 14.185 | 498,855 |
| May 23 2024 | 14.43 | -0.57 | -3.80% | 14.93 | 14.96 | 14.405 | 1,006,364 |
| May 22 2024 | 15.00 | -0.30 | -1.96% | 15.28 | 15.31 | 14.845 | 971,306 |
| May 21 2024 | 15.30 | -0.39 | -2.45% | 15.60 | 15.635 | 15.165 | 636,548 |
| May 20 2024 | 15.685 | -0.29 | -1.78% | 16.01 | 16.01 | 15.66 | 636,547 |
| May 17 2024 | 15.97 | -0.50 | -3.01% | 16.465 | 16.52 | 15.81 | 727,394 |
| May 16 2024 | 16.465 | 0.25 | 1.54% | 16.25 | 16.465 | 16.04 | 915,768 |
| May 15 2024 | 16.215 | 0.42 | 2.66% | 15.85 | 16.42 | 15.665 | 1,381,458 |
| May 14 2024 | 15.795 | 0.65 | 4.29% | 15.19 | 15.99 | 15.12 | 1,306,451 |
| May 13 2024 | 15.145 | 0.42 | 2.89% | 14.725 | 15.15 | 14.65 | 691,640 |
| May 10 2024 | 14.72 | 0.04 | 0.24% | 14.74 | 15.03 | 14.70 | 732,929 |
| May 09 2024 | 14.685 | -0.17 | -1.11% | 14.89 | 14.95 | 14.685 | 573,140 |
| May 08 2024 | 14.85 | -0.56 | -3.60% | 15.30 | 15.405 | 14.69 | 1,166,401 |
| May 07 2024 | 15.405 | 0.10 | 0.69% | 15.395 | 15.58 | 15.30 | 736,516 |
| May 06 2024 | 15.30 | 0.25 | 1.66% | 15.095 | 15.54 | 14.98 | 528,937 |
| May 03 2024 | 15.05 | -0.20 | -1.28% | 15.315 | 15.69 | 15.05 | 935,599 |
| May 02 2024 | 15.245 | 0.24 | 1.63% | 15.04 | 15.76 | 14.90 | 1,264,815 |
| Apr 30 2024 | 15.00 | -0.02 | -0.13% | 15.05 | 15.685 | 14.875 | 2,003,596 |
| Apr 29 2024 | 15.02 | 0.68 | 4.78% | 14.47 | 15.02 | 14.43 | 1,293,573 |
| Apr 26 2024 | 14.335 | 0.14 | 0.99% | 14.325 | 14.65 | 14.20 | 770,113 |
| Apr 25 2024 | 14.195 | -0.14 | -0.94% | 14.27 | 14.575 | 14.15 | 725,486 |
| Apr 24 2024 | 14.33 | -0.23 | -1.55% | 14.705 | 14.78 | 14.33 | 756,643 |
| Apr 23 2024 | 14.555 | -0.19 | -1.26% | 14.81 | 14.875 | 14.41 | 1,025,732 |
| Apr 22 2024 | 14.74 | 0.51 | 3.55% | 14.555 | 14.97 | 14.37 | 1,012,301 |
| Apr 19 2024 | 14.235 | -0.38 | -2.60% | 14.295 | 14.405 | 14.02 | 857,856 |
| Apr 18 2024 | 14.615 | 1.08 | 7.94% | 14.00 | 14.73 | 13.85 | 1,872,261 |
| Apr 17 2024 | 13.54 | -0.13 | -0.91% | 13.59 | 13.82 | 13.37 | 1,332,523 |
| Apr 16 2024 | 13.665 | -0.29 | -2.04% | 13.74 | 14.005 | 13.50 | 1,368,588 |
| Apr 15 2024 | 13.95 | -0.53 | -3.66% | 14.47 | 14.59 | 13.95 | 1,417,466 |
| Apr 12 2024 | 14.48 | -0.30 | -2.00% | 14.95 | 15.205 | 14.435 | 1,189,153 |
| Apr 11 2024 | 14.775 | -0.06 | -0.40% | 14.76 | 15.15 | 14.65 | 790,643 |
| Apr 10 2024 | 14.835 | -0.19 | -1.26% | 15.10 | 15.78 | 14.835 | 1,877,830 |
| Apr 09 2024 | 15.025 | 0.44 | 2.98% | 14.60 | 15.355 | 14.565 | 1,265,057 |
| Apr 08 2024 | 14.59 | 0.16 | 1.14% | 14.40 | 14.69 | 14.35 | 1,091,857 |
| Apr 05 2024 | 14.425 | -0.43 | -2.86% | 14.445 | 14.545 | 14.265 | 1,130,163 |
| Apr 04 2024 | 14.85 | 0.05 | 0.37% | 14.82 | 15.12 | 14.695 | 1,346,110 |
| Apr 03 2024 | 14.795 | 0.76 | 5.42% | 13.755 | 15.13 | 13.70 | 2,261,625 |
| Apr 02 2024 | 14.035 | -0.02 | -0.14% | 14.075 | 14.60 | 13.885 | 1,827,938 |
| Mar 28 2024 | 14.055 | 0.05 | 0.39% | 14.345 | 14.43 | 13.95 | 849,092 |
| Mar 27 2024 | 14.00 | 0.10 | 0.72% | 13.80 | 14.00 | 13.54 | 912,381 |
| Mar 26 2024 | 13.90 | 0.31 | 2.24% | 13.57 | 13.925 | 13.16 | 1,176,932 |
| Mar 25 2024 | 13.595 | -0.09 | -0.62% | 13.65 | 13.775 | 13.355 | 818,608 |
| Mar 22 2024 | 13.68 | -0.08 | -0.55% | 13.685 | 14.05 | 13.545 | 1,010,981 |
| Mar 21 2024 | 13.755 | 0.47 | 3.50% | 14.055 | 14.145 | 13.54 | 1,465,624 |
| Mar 20 2024 | 13.29 | -0.13 | -0.93% | 13.33 | 13.405 | 12.99 | 1,077,628 |
| Mar 19 2024 | 13.415 | 0.01 | 0.11% | 13.36 | 13.465 | 13.115 | 896,083 |
| Mar 18 2024 | 13.40 | 0.21 | 1.59% | 13.24 | 13.695 | 13.24 | 847,178 |
