Register for streaming realtime charts, analysis tools, and prices.
FVRR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.10 | -0.57 | -2.22% | 25.25 | 25.52 | 24.80 | 1,025,033 |
| May 15 2024 | 25.67 | -0.29 | -1.12% | 26.41 | 26.4872 | 25.42 | 1,168,853 |
| May 14 2024 | 25.96 | 0.70 | 2.77% | 25.52 | 26.22 | 25.5135 | 1,112,882 |
| May 13 2024 | 25.26 | 1.74 | 7.40% | 23.89 | 25.77 | 23.89 | 2,105,179 |
| May 10 2024 | 23.52 | 1.11 | 4.95% | 23.25 | 23.79 | 22.45 | 1,915,517 |
| May 09 2024 | 22.41 | 2.09 | 10.29% | 21.89 | 23.4899 | 21.89 | 2,548,804 |
| May 08 2024 | 20.32 | -0.63 | -3.01% | 20.33 | 20.53 | 19.98 | 1,461,585 |
| May 07 2024 | 20.95 | -0.25 | -1.18% | 21.20 | 21.54 | 20.91 | 596,585 |
| May 06 2024 | 21.20 | 0.21 | 1.00% | 21.19 | 21.31 | 20.74 | 604,247 |
| May 03 2024 | 20.99 | 0.19 | 0.91% | 21.33 | 21.34 | 20.71 | 763,971 |
| May 02 2024 | 20.80 | -0.03 | -0.14% | 21.52 | 21.53 | 20.27 | 1,020,701 |
| May 01 2024 | 20.83 | 0.32 | 1.56% | 20.50 | 21.56 | 20.32 | 890,222 |
| Apr 30 2024 | 20.51 | -0.60 | -2.84% | 20.89 | 20.8956 | 20.3675 | 571,203 |
| Apr 29 2024 | 21.11 | 0.31 | 1.49% | 20.98 | 21.16 | 20.67 | 577,706 |
| Apr 26 2024 | 20.80 | 0.75 | 3.74% | 20.10 | 20.80 | 19.8803 | 506,281 |
| Apr 25 2024 | 20.05 | -0.41 | -2.00% | 19.84 | 20.18 | 19.57 | 589,813 |
| Apr 24 2024 | 20.46 | 0.27 | 1.34% | 20.21 | 20.54 | 20.04 | 792,386 |
| Apr 23 2024 | 20.19 | 0.79 | 4.07% | 19.49 | 20.425 | 19.4301 | 707,399 |
| Apr 22 2024 | 19.40 | -0.23 | -1.17% | 19.80 | 19.88 | 19.30 | 708,614 |
| Apr 19 2024 | 19.63 | -0.19 | -0.96% | 19.68 | 20.06 | 19.30 | 612,963 |
| Apr 18 2024 | 19.82 | -0.29 | -1.44% | 20.03 | 20.32 | 19.723 | 583,305 |
| Apr 17 2024 | 20.11 | -0.37 | -1.81% | 20.53 | 20.66 | 19.77 | 652,703 |
| Apr 16 2024 | 20.48 | 0.37 | 1.84% | 20.09 | 20.73 | 20.04 | 979,909 |
| Apr 15 2024 | 20.11 | 0.05 | 0.25% | 20.06 | 21.68 | 20.01 | 2,028,445 |
| Apr 12 2024 | 20.06 | -0.69 | -3.33% | 20.60 | 20.74 | 19.7375 | 967,422 |
| Apr 11 2024 | 20.75 | 1.53 | 7.96% | 20.38 | 21.58 | 20.32 | 3,162,217 |
| Apr 10 2024 | 19.22 | -0.83 | -4.14% | 19.45 | 19.51 | 18.83 | 1,307,701 |
| Apr 09 2024 | 20.05 | 0.31 | 1.57% | 19.76 | 20.335 | 19.75 | 955,831 |
| Apr 08 2024 | 19.74 | 0.01 | 0.05% | 19.93 | 20.08 | 19.6499 | 787,559 |
| Apr 05 2024 | 19.73 | -0.32 | -1.60% | 19.94 | 20.1786 | 19.60 | 961,008 |
| Apr 04 2024 | 20.05 | -0.74 | -3.56% | 21.07 | 21.3202 | 20.04 | 831,555 |
| Apr 03 2024 | 20.79 | 0.06 | 0.29% | 20.73 | 20.96 | 20.25 | 722,033 |
| Apr 02 2024 | 20.73 | -0.08 | -0.38% | 20.52 | 20.96 | 19.85 | 1,158,220 |
| Apr 01 2024 | 20.81 | -0.26 | -1.23% | 21.12 | 21.49 | 20.75 | 762,464 |
| Mar 28 2024 | 21.07 | -0.17 | -0.80% | 21.24 | 21.595 | 21.00 | 1,376,232 |
| Mar 27 2024 | 21.24 | 0.31 | 1.48% | 21.04 | 21.37 | 20.65 | 1,191,436 |
| Mar 26 2024 | 20.93 | -0.59 | -2.74% | 21.76 | 21.88 | 20.90 | 989,590 |
| Mar 25 2024 | 21.52 | -0.11 | -0.51% | 21.69 | 22.17 | 21.42 | 797,758 |
| Mar 22 2024 | 21.63 | -1.18 | -5.17% | 22.64 | 22.7861 | 21.55 | 1,195,187 |
| Mar 21 2024 | 22.81 | 0.01 | 0.04% | 22.94 | 23.23 | 22.67 | 562,277 |
| Mar 20 2024 | 22.80 | 1.00 | 4.59% | 21.86 | 22.96 | 21.70 | 752,301 |
| Mar 19 2024 | 21.80 | -0.24 | -1.09% | 21.57 | 22.00 | 21.30 | 584,618 |
| Mar 18 2024 | 22.04 | 0.67 | 3.14% | 21.37 | 22.13 | 21.13 | 767,608 |
| Mar 15 2024 | 21.37 | -0.44 | -2.02% | 21.85 | 22.05 | 21.14 | 897,026 |
| Mar 14 2024 | 21.81 | -0.89 | -3.92% | 22.63 | 22.691 | 21.745 | 769,912 |
| Mar 13 2024 | 22.70 | 0.03 | 0.13% | 22.40 | 23.17 | 22.40 | 544,536 |
| Mar 12 2024 | 22.67 | 0.19 | 0.85% | 22.58 | 22.82 | 22.07 | 679,476 |
| Mar 11 2024 | 22.48 | -0.18 | -0.79% | 22.56 | 23.039 | 22.40 | 505,163 |
| Mar 08 2024 | 22.66 | 0.43 | 1.93% | 22.50 | 23.08 | 22.27 | 815,378 |
| Mar 07 2024 | 22.23 | 0.07 | 0.32% | 22.21 | 22.43 | 22.02 | 718,287 |
| Mar 06 2024 | 22.16 | 0.16 | 0.73% | 22.36 | 22.48 | 21.9559 | 699,501 |
| Mar 05 2024 | 22.00 | -0.81 | -3.55% | 22.42 | 22.72 | 21.9419 | 683,115 |
| Mar 04 2024 | 22.81 | -0.34 | -1.47% | 23.14 | 23.20 | 22.26 | 772,455 |
| Mar 01 2024 | 23.15 | -0.45 | -1.91% | 23.52 | 23.64 | 22.75 | 944,656 |
| Feb 29 2024 | 23.60 | 0.73 | 3.19% | 23.19 | 23.69 | 23.13 | 1,204,796 |
| Feb 28 2024 | 22.87 | -0.42 | -1.80% | 22.86 | 23.27 | 22.66 | 879,696 |
| Feb 27 2024 | 23.29 | -0.02 | -0.09% | 23.57 | 23.8325 | 22.60 | 1,145,738 |
| Feb 26 2024 | 23.31 | 0.14 | 0.60% | 23.00 | 24.20 | 22.87 | 1,393,145 |
| Feb 23 2024 | 23.17 | 0.96 | 4.32% | 22.25 | 23.445 | 22.00 | 1,918,864 |
| Feb 22 2024 | 22.21 | -3.68 | -14.21% | 22.86 | 24.00 | 21.85 | 5,513,386 |
| Feb 21 2024 | 25.89 | -0.62 | -2.34% | 26.11 | 26.32 | 25.61 | 1,636,278 |
| Feb 20 2024 | 26.51 | -1.29 | -4.64% | 27.49 | 27.79 | 26.49 | 1,270,988 |
