Register for real-time alerts, custom portfolio, and market movers
FNVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.31 | 0.00 | 0.00% | 11.30 | 11.31 | 11.30 | 11 |
| May 16 2024 | 11.31 | 0.00 | 0.00% | 11.30 | 11.31 | 11.30 | 1 |
| May 15 2024 | 11.31 | 0.01 | 0.09% | 11.31 | 11.31 | 11.31 | 100 |
| May 14 2024 | 11.3001 | 0.00 | 0.00% | 11.30 | 11.3001 | 11.30 | 5 |
| May 13 2024 | 11.3001 | 0.00 | 0.00% | 11.30 | 11.3001 | 11.30 | 452 |
| May 10 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 1 |
| May 09 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.32 | 11.00 | 11,405 |
| May 08 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 1,011 |
| May 07 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 124 |
| May 06 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.31 | 11.30 | 213 |
| May 03 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 100 |
| May 02 2024 | 11.30 | -0.02 | -0.18% | 11.30 | 11.30 | 11.30 | 169 |
| May 01 2024 | 11.3199 | 0.00 | 0.00% | 11.30 | 11.3199 | 11.30 | 6 |
| Apr 30 2024 | 11.3199 | 0.00 | 0.00% | 11.31 | 11.3199 | 11.30 | 14 |
| Apr 29 2024 | 11.3199 | 0.00 | 0.00% | 11.31 | 11.3199 | 11.31 | 1 |
| Apr 26 2024 | 11.3199 | 0.02 | 0.18% | 11.30 | 11.32 | 11.30 | 10,313 |
| Apr 25 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.31 | 11.30 | 13,981 |
| Apr 24 2024 | 11.30 | 0.06 | 0.53% | 11.27 | 11.31 | 11.27 | 84,015 |
| Apr 23 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 39 |
| Apr 22 2024 | 11.24 | -0.01 | -0.09% | 11.25 | 11.27 | 11.24 | 22,523 |
| Apr 19 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0 |
| Apr 18 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 13 |
| Apr 17 2024 | 11.25 | -0.05 | -0.44% | 11.30 | 11.30 | 11.2499 | 64,800 |
| Apr 16 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0 |
| Apr 15 2024 | 11.30 | 0.03 | 0.27% | 11.29 | 11.30 | 11.29 | 2,940 |
| Apr 12 2024 | 11.27 | 0.00 | 0.00% | 11.27 | 11.27 | 11.27 | 219,900 |
| Apr 11 2024 | 11.27 | 0.02 | 0.18% | 11.25 | 11.27 | 11.25 | 230,302 |
| Apr 10 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 172 |
| Apr 09 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0 |
| Apr 08 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0 |
| Apr 05 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 50 |
| Apr 04 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 4,300 |
| Apr 03 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 1 |
| Apr 02 2024 | 11.25 | 0.00 | 0.00% | 11.23 | 11.26 | 11.23 | 20,425 |
| Apr 01 2024 | 11.2501 | 0.01 | 0.09% | 11.25 | 11.2501 | 11.25 | 97,620 |
| Mar 28 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 2,701 |
| Mar 27 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 7 |
| Mar 26 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 49 |
| Mar 25 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.2401 | 11.24 | 872 |
| Mar 22 2024 | 11.24 | -0.01 | -0.09% | 11.25 | 11.25 | 11.24 | 2,761 |
| Mar 21 2024 | 11.25 | 0.01 | 0.09% | 11.24 | 11.25 | 11.24 | 1,108 |
| Mar 20 2024 | 11.24 | 0.01 | 0.09% | 11.20 | 11.24 | 11.20 | 102,546 |
| Mar 19 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 1 |
| Mar 18 2024 | 11.23 | 0.01 | 0.09% | 11.23 | 11.24 | 11.23 | 12,522 |
| Mar 15 2024 | 11.22 | 0.00 | 0.00% | 11.22 | 11.22 | 11.22 | 60 |
| Mar 14 2024 | 11.22 | -0.01 | -0.09% | 11.23 | 11.23 | 11.22 | 10,459 |
| Mar 13 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 0 |
| Mar 12 2024 | 11.23 | 0.02 | 0.15% | 11.23 | 11.23 | 11.23 | 6,500 |
| Mar 11 2024 | 11.2131 | 0.00 | 0.03% | 11.22 | 11.22 | 11.21 | 1,628 |
| Mar 08 2024 | 11.21 | 0.00 | 0.00% | 11.21 | 11.21 | 11.21 | 3 |
| Mar 07 2024 | 11.21 | 0.00 | 0.01% | 11.21 | 11.24 | 11.21 | 183,765 |
| Mar 06 2024 | 11.209 | 0.01 | 0.08% | 11.209 | 11.209 | 11.209 | 100 |
| Mar 05 2024 | 11.20 | 0.02 | 0.18% | 11.20 | 11.20 | 11.20 | 17,400 |
| Mar 04 2024 | 11.1801 | 0.00 | 0.00% | 11.1801 | 11.1801 | 11.1801 | 0 |
| Mar 01 2024 | 11.1801 | 0.01 | 0.09% | 11.18 | 11.1801 | 11.18 | 445,116 |
| Feb 29 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 0 |
| Feb 28 2024 | 11.17 | 0.00 | 0.00% | 11.18 | 11.18 | 11.17 | 3 |
| Feb 27 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 6 |
| Feb 26 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 5 |
| Feb 23 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 11 |
| Feb 22 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.175 | 11.17 | 350,602 |
| Feb 21 2024 | 11.17 | 0.00 | 0.00% | 11.17 | 11.17 | 11.17 | 2 |
| Feb 20 2024 | 11.17 | 0.00 | 0.00% | 11.18 | 11.18 | 11.17 | 5 |
