Fiverr International Ltd (FVRR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -2.60977630489 | 24.14 | 24.86 | 23.25 | 516747 | 23.97913519 | CS |
| 4 | -0.7 | -2.89136720363 | 24.21 | 26.715 | 23.25 | 453261 | 24.86875733 | CS |
| 12 | -1.09 | -4.43089430894 | 24.6 | 27.62 | 21.13 | 646715 | 24.34568588 | CS |
| 26 | 3.75 | 18.9777327935 | 19.76 | 27.62 | 18.83 | 789603 | 23.35266879 | CS |
| 52 | -0.85 | -3.48932676519 | 24.36 | 31.61 | 18.83 | 837928 | 24.01895394 | CS |
| 156 | -153.48 | -86.716763659 | 176.99 | 199.69 | 18.83 | 839006 | 46.13993033 | CS |
| 260 | 2.36 | 11.158392435 | 21.15 | 336 | 18.83 | 812290 | 88.59837461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 23.62 | 0.06 | 0.25 | 23.54 | 24.02 | 23.25 | 470968 |
| 1728340800 | 23.56 | -0.61 | -2.52 | 24.1 | 24.185 | 23.32 | 481736 |
| 1728081600 | 24.17 | 0.12 | 0.50 | 24.47 | 24.68 | 23.78 | 510335 |
| 1727995200 | 24.05 | -0.45 | -1.84 | 24.09 | 24.48 | 23.44 | 689072 |
| 1727908800 | 24.5 | 0.24 | 0.99 | 24.14 | 24.86 | 24.12 | 431624 |
| 1727822400 | 24.26 | -1.61 | -6.22 | 25.84 | 25.84 | 23.65 | 1041620 |
| 1727736000 | 25.87 | -0.25 | -0.96 | 25.85 | 26.715 | 25.66 | 410228 |
| 1727476800 | 26.12 | 0.76 | 3.00 | 25.78 | 26.19 | 25.62 | 346541 |
| 1727390400 | 25.36 | -0.46 | -1.78 | 26.3 | 26.3 | 25.02 | 305652 |
| 1727304000 | 25.82 | -0.36 | -1.38 | 26.06 | 26.34 | 25.76 | 338695 |
| 1727217600 | 26.18 | 1.23 | 4.93 | 25.58 | 26.275 | 25.24 | 451688 |
| 1727131200 | 24.95 | -0.51 | -2.00 | 25.54 | 25.58 | 24.89 | 297549 |
| 1726872000 | 25.46 | -0.39 | -1.51 | 25.75 | 26.08 | 25.425 | 326013 |
| 1726785600 | 25.85 | 0.56 | 2.21 | 26 | 26.135 | 25.58 | 514047 |
| 1726699200 | 25.29 | 0.43 | 1.73 | 25.17 | 26.0385 | 25.01 | 583976 |
| 1726612800 | 24.86 | -0.05 | -0.20 | 25.05 | 25.33 | 24.7 | 352679 |
| 1726526400 | 24.91 | -0.4 | -1.58 | 25.25 | 25.33 | 24.6505 | 330937 |
| 1726267200 | 25.31 | 0.7 | 2.84 | 24.95 | 25.68 | 24.81 | 409520 |
| 1726180800 | 24.61 | -0.2 | -0.81 | 24.47 | 25.04 | 24.15 | 447551 |
| 1726094400 | 24.81 | 0.71 | 2.95 | 24.21 | 24.89 | 23.97 | 324789 |
| 1726008000 | 24.1 | -0.3 | -1.23 | 24.4 | 24.4 | 23.61 | 403854 |
| 1725921600 | 24.4 | 0.27 | 1.12 | 24.11 | 24.68 | 23.76 | 590271 |
| 1725662400 | 24.13 | -0.13 | -0.54 | 24.35 | 24.5513 | 23.775 | 593146 |
| 1725576000 | 24.26 | 0.54 | 2.28 | 23.76 | 24.32 | 23.57 | 290177 |
| 1725489600 | 23.72 | -0.25 | -1.04 | 23.75 | 24.365 | 23.6 | 300777 |
| 1725403200 | 23.97 | -0.9 | -3.62 | 24.49 | 24.73 | 23.78 | 457880 |
| 1725057600 | 24.87 | -0.32 | -1.27 | 25.25 | 25.3109 | 24.1 | 542408 |
| 1724971200 | 25.19 | 0.91 | 3.75 | 24.59 | 25.49 | 24.4 | 493065 |
| 1724884800 | 24.28 | -2 | -7.61 | 26.14 | 26.22 | 24.2 | 659129 |
| 1724798400 | 26.28 | -0.45 | -1.68 | 26.45 | 26.5891 | 25.8201 | 419142 |
| 1724712000 | 26.73 | 0.13 | 0.49 | 26.84 | 26.96 | 26.39 | 555575 |
| 1724452800 | 26.6 | 0.14 | 0.53 | 26.57 | 27.62 | 26.47 | 721630 |
| 1724366400 | 26.46 | 0.24 | 0.92 | 26.3 | 26.48 | 26.07 | 634266 |
| 1724280000 | 26.22 | 0.57 | 2.22 | 25.84 | 26.315 | 25.54 | 469562 |
| 1724193600 | 25.65 | -0.31 | -1.19 | 25.86 | 26.38 | 25.45 | 605330 |
| 1724107200 | 25.96 | 1.27 | 5.14 | 24.82 | 25.96 | 24.7 | 594358 |
| 1723848000 | 24.69 | 0.42 | 1.73 | 24.18 | 24.72 | 23.97 | 468779 |
| 1723761600 | 24.27 | 1.01 | 4.34 | 23.32 | 24.35 | 23.25 | 598257 |
| 1723675200 | 23.26 | -1 | -4.12 | 24.35 | 24.41 | 23.255 | 519935 |
| 1723588800 | 24.26 | 0.98 | 4.21 | 23.5 | 24.26 | 23.39 | 780178 |
| 1723502400 | 23.28 | -0.18 | -0.77 | 23.18 | 23.38 | 22.6 | 575498 |
| 1723243200 | 23.46 | 0.26 | 1.12 | 23.47 | 23.67 | 22.945 | 386091 |
| 1723156800 | 23.2 | 0.75 | 3.34 | 22.4 | 23.45 | 22.4 | 662933 |
| 1723070400 | 22.45 | -1.09 | -4.63 | 23.84 | 24.19 | 22.45 | 870528 |
| 1722984000 | 23.54 | -1 | -4.07 | 24.54 | 24.54 | 23.5 | 1116542 |
| 1722897600 | 24.54 | 0.73 | 3.07 | 21.43 | 24.59 | 21.13 | 1502818 |
| 1722638400 | 23.81 | 0.53 | 2.28 | 22.5 | 23.875 | 22.22 | 1445281 |
| 1722552000 | 23.28 | -2.83 | -10.84 | 25.98 | 26.25 | 22.68 | 1870355 |
| 1722465600 | 26.11 | 4.22 | 19.28 | 23.22 | 27 | 23.181 | 3208074 |
| 1722379200 | 21.89 | -0.4 | -1.79 | 22.47 | 22.56 | 21.57 | 1222699 |
| 1722292800 | 22.29 | -0.43 | -1.89 | 22.86 | 22.98 | 22.05 | 742276 |
| 1722033600 | 22.72 | 0.61 | 2.76 | 22.6 | 22.9062 | 22.32 | 579802 |
| 1721947200 | 22.11 | -0.12 | -0.54 | 22.27 | 22.815 | 22.05 | 548912 |
| 1721860800 | 22.23 | -0.92 | -3.97 | 22.88 | 23.2 | 22.19 | 473474 |
| 1721774400 | 23.15 | 0.46 | 2.03 | 22.6 | 23.44 | 22.5416 | 531319 |
| 1721688000 | 22.69 | -0.11 | -0.48 | 23.21 | 23.34 | 22.56 | 573885 |
| 1721428800 | 22.8 | -0.34 | -1.47 | 23.12 | 23.16 | 22.66 | 523434 |
| 1721342400 | 23.14 | -1.23 | -5.05 | 24.4 | 24.76 | 23.1 | 731403 |
| 1721256000 | 24.37 | -0.89 | -3.52 | 24.6 | 25.5 | 24.36 | 827904 |
| 1721169600 | 25.26 | 1.26 | 5.25 | 24.21 | 25.26 | 24.21 | 1271773 |
| 1721083200 | 24 | 0.5 | 2.13 | 23.7 | 24.25 | 23.36 | 848421 |
| 1720824000 | 23.5 | 0.77 | 3.39 | 22.97 | 23.6 | 22.97 | 820179 |
| 1720737600 | 22.73 | 0.42 | 1.88 | 22.72 | 22.95 | 22.42 | 902835 |
| 1720651200 | 22.31 | -1 | -4.29 | 23.5 | 23.58 | 22.29 | 653281 |
| 1720564800 | 23.31 | -0.25 | -1.06 | 23.42 | 23.55 | 22.73 | 627506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
