Fiverr International Ltd NYSE:FVRR Historical Prices

Below are the 1189 trading days of historical prices for FVRR.

# Exchange Symbol Date Open High Low Close
1189 NYSE FVRR Mon, Mar 4, 2024 23.48 23.48 23.35 23.48
1188 NYSE FVRR Fri, Mar 1, 2024 23.52 23.64 22.75 23.15
1187 NYSE FVRR Thu, Feb 29, 2024 23.19 23.69 23.13 23.60
1186 NYSE FVRR Wed, Feb 28, 2024 22.86 23.27 22.66 22.87
1185 NYSE FVRR Tue, Feb 27, 2024 23.57 23.83 22.60 23.29
1184 NYSE FVRR Mon, Feb 26, 2024 23.00 24.20 22.87 23.31
1183 NYSE FVRR Fri, Feb 23, 2024 22.25 23.45 22.00 23.17
1182 NYSE FVRR Thu, Feb 22, 2024 22.75 24.00 21.85 22.21
1181 NYSE FVRR Wed, Feb 21, 2024 26.11 26.32 25.61 25.89
1180 NYSE FVRR Tue, Feb 20, 2024 27.49 27.79 26.49 26.51
1179 NYSE FVRR Fri, Feb 16, 2024 28.87 29.20 27.54 27.80
1178 NYSE FVRR Thu, Feb 15, 2024 30.71 30.89 29.22 29.44
1177 NYSE FVRR Wed, Feb 14, 2024 28.75 30.17 28.32 30.07
1176 NYSE FVRR Tue, Feb 13, 2024 28.80 29.39 27.80 28.01
1175 NYSE FVRR Mon, Feb 12, 2024 29.30 31.61 29.30 30.50
1174 NYSE FVRR Fri, Feb 9, 2024 28.38 29.72 28.29 29.27
1173 NYSE FVRR Thu, Feb 8, 2024 27.38 28.36 27.15 27.76
1172 NYSE FVRR Wed, Feb 7, 2024 27.64 27.99 26.85 27.46
1171 NYSE FVRR Tue, Feb 6, 2024 26.64 27.59 26.41 27.52
1170 NYSE FVRR Mon, Feb 5, 2024 27.31 27.37 26.24 26.53
1169 NYSE FVRR Fri, Feb 2, 2024 27.14 27.82 25.96 27.64
1168 NYSE FVRR Thu, Feb 1, 2024 27.36 27.58 26.11 27.27
1167 NYSE FVRR Wed, Jan 31, 2024 27.84 28.32 26.84 26.92
1166 NYSE FVRR Tue, Jan 30, 2024 28.59 28.70 27.75 28.19
1165 NYSE FVRR Mon, Jan 29, 2024 26.59 28.79 26.56 28.76
1164 NYSE FVRR Fri, Jan 26, 2024 26.62 27.20 26.41 26.51
1163 NYSE FVRR Thu, Jan 25, 2024 27.18 27.40 26.12 26.36
1162 NYSE FVRR Wed, Jan 24, 2024 28.30 28.45 26.83 26.84
1161 NYSE FVRR Tue, Jan 23, 2024 28.91 29.20 27.26 27.84
1160 NYSE FVRR Mon, Jan 22, 2024 26.43 28.46 26.40 28.39
1159 NYSE FVRR Fri, Jan 19, 2024 26.79 27.36 25.83 26.00
1158 NYSE FVRR Thu, Jan 18, 2024 25.25 25.38 24.44 24.70
1157 NYSE FVRR Wed, Jan 17, 2024 24.56 24.98 24.38 24.92
1156 NYSE FVRR Tue, Jan 16, 2024 25.10 25.29 24.45 25.16
1155 NYSE FVRR Fri, Jan 12, 2024 25.82 26.51 25.15 25.17
1154 NYSE FVRR Thu, Jan 11, 2024 26.25 26.58 25.31 25.71
1153 NYSE FVRR Wed, Jan 10, 2024 26.94 26.94 26.06 26.34
1152 NYSE FVRR Tue, Jan 9, 2024 27.74 28.40 26.88 26.94
1151 NYSE FVRR Mon, Jan 8, 2024 26.00 27.97 25.88 27.70
1150 NYSE FVRR Fri, Jan 5, 2024 25.59 26.34 25.20 26.04
1149 NYSE FVRR Thu, Jan 4, 2024 25.19 26.03 24.83 25.69
1148 NYSE FVRR Wed, Jan 3, 2024 25.54 25.90 24.95 25.10
1147 NYSE FVRR Tue, Jan 2, 2024 27.00 27.00 26.02 26.20
1146 NYSE FVRR Fri, Dec 29, 2023 27.90 28.98 27.15 27.22
1145 NYSE FVRR Thu, Dec 28, 2023 27.81 28.46 27.62 28.07
1144 NYSE FVRR Wed, Dec 27, 2023 28.00 28.10 27.44 27.95
1143 NYSE FVRR Tue, Dec 26, 2023 28.38 28.71 28.09 28.17
1142 NYSE FVRR Fri, Dec 22, 2023 28.08 28.50 27.78 28.21
1141 NYSE FVRR Thu, Dec 21, 2023 28.03 28.53 27.61 28.07
1140 NYSE FVRR Wed, Dec 20, 2023 27.96 28.76 27.20 27.43
1139 NYSE FVRR Tue, Dec 19, 2023 28.28 28.44 27.14 28.06
1138 NYSE FVRR Mon, Dec 18, 2023 28.21 28.70 27.80 27.99
1137 NYSE FVRR Fri, Dec 15, 2023 29.38 29.50 28.03 28.21
1136 NYSE FVRR Thu, Dec 14, 2023 28.99 30.57 28.67 28.90
1135 NYSE FVRR Wed, Dec 13, 2023 26.50 27.99 25.88 27.91
1134 NYSE FVRR Tue, Dec 12, 2023 27.02 27.13 26.29 26.53
1133 NYSE FVRR Mon, Dec 11, 2023 26.45 27.55 26.45 27.13
1132 NYSE FVRR Fri, Dec 8, 2023 26.36 27.05 26.32 26.66
1131 NYSE FVRR Thu, Dec 7, 2023 26.59 26.76 26.20 26.49
1130 NYSE FVRR Wed, Dec 6, 2023 26.51 27.19 26.15 26.64
1129 NYSE FVRR Tue, Dec 5, 2023 27.02 27.02 25.55 26.09
1128 NYSE FVRR Mon, Dec 4, 2023 27.28 27.99 26.90 27.16
1127 NYSE FVRR Fri, Dec 1, 2023 26.00 27.39 25.61 27.33
1126 NYSE FVRR Thu, Nov 30, 2023 26.36 26.52 25.50 26.09
1125 NYSE FVRR Wed, Nov 29, 2023 24.60 26.53 24.60 25.89
1124 NYSE FVRR Tue, Nov 28, 2023 23.33 24.22 23.10 24.22
1123 NYSE FVRR Mon, Nov 27, 2023 22.90 23.87 22.67 23.50
1122 NYSE FVRR Fri, Nov 24, 2023 23.03 23.22 22.74 22.86
1121 NYSE FVRR Wed, Nov 22, 2023 23.00 23.54 22.96 23.01
1120 NYSE FVRR Tue, Nov 21, 2023 23.58 23.64 22.37 22.66
1119 NYSE FVRR Mon, Nov 20, 2023 23.82 24.43 23.56 23.98
1118 NYSE FVRR Fri, Nov 17, 2023 23.73 24.08 23.26 23.85
1117 NYSE FVRR Thu, Nov 16, 2023 24.50 24.73 23.50 23.65
1116 NYSE FVRR Wed, Nov 15, 2023 23.55 25.09 23.20 24.75
1115 NYSE FVRR Tue, Nov 14, 2023 22.45 23.47 22.18 23.27
1114 NYSE FVRR Mon, Nov 13, 2023 21.55 21.94 20.96 21.61
1113 NYSE FVRR Fri, Nov 10, 2023 22.58 22.59 21.67 21.85
1112 NYSE FVRR Thu, Nov 9, 2023 22.04 24.46 21.90 22.80
1111 NYSE FVRR Wed, Nov 8, 2023 24.81 25.19 23.90 24.08
1110 NYSE FVRR Tue, Nov 7, 2023 21.83 24.51 21.83 24.05
1109 NYSE FVRR Mon, Nov 6, 2023 22.40 22.58 21.55 21.66
1108 NYSE FVRR Fri, Nov 3, 2023 21.70 22.76 21.58 22.22
1107 NYSE FVRR Thu, Nov 2, 2023 20.75 21.48 20.68 21.33
1106 NYSE FVRR Wed, Nov 1, 2023 21.05 21.16 20.04 20.50
1105 NYSE FVRR Tue, Oct 31, 2023 21.22 21.42 20.84 21.17
1104 NYSE FVRR Mon, Oct 30, 2023 21.58 21.73 21.04 21.11
1103 NYSE FVRR Fri, Oct 27, 2023 22.55 22.57 21.06 21.24
1102 NYSE FVRR Thu, Oct 26, 2023 22.30 22.58 21.83 22.20
1101 NYSE FVRR Wed, Oct 25, 2023 23.78 23.78 22.15 22.15
1100 NYSE FVRR Tue, Oct 24, 2023 23.65 24.55 23.65 24.06
1099 NYSE FVRR Mon, Oct 23, 2023 22.27 23.48 22.06 23.18
1098 NYSE FVRR Fri, Oct 20, 2023 23.60 23.93 22.49 22.55
1097 NYSE FVRR Thu, Oct 19, 2023 23.73 24.65 23.41 23.98
1096 NYSE FVRR Wed, Oct 18, 2023 24.31 24.52 23.80 23.82
1095 NYSE FVRR Tue, Oct 17, 2023 23.96 25.37 23.93 24.63
1094 NYSE FVRR Mon, Oct 16, 2023 24.16 24.54 23.85 24.31
1093 NYSE FVRR Fri, Oct 13, 2023 24.87 24.96 23.79 24.05
1092 NYSE FVRR Thu, Oct 12, 2023 26.07 26.07 24.99 25.04
1091 NYSE FVRR Wed, Oct 11, 2023 25.80 26.30 25.65 26.12
1090 NYSE FVRR Tue, Oct 10, 2023 24.41 26.06 24.27 25.64
1089 NYSE FVRR Mon, Oct 9, 2023 24.36 24.46 23.45 23.87
1088 NYSE FVRR Fri, Oct 6, 2023 23.60 24.62 23.35 24.59
1087 NYSE FVRR Thu, Oct 5, 2023 24.59 24.59 23.78 23.99
1086 NYSE FVRR Wed, Oct 4, 2023 24.82 25.18 24.22 24.75
1085 NYSE FVRR Tue, Oct 3, 2023 24.69 25.75 24.09 24.16
1084 NYSE FVRR Mon, Oct 2, 2023 24.29 24.62 23.86 24.05
1083 NYSE FVRR Fri, Sep 29, 2023 24.20 24.79 23.86 24.47
1082 NYSE FVRR Thu, Sep 28, 2023 23.50 24.11 23.15 23.81
1081 NYSE FVRR Wed, Sep 27, 2023 24.18 24.27 23.05 23.47
1080 NYSE FVRR Tue, Sep 26, 2023 23.80 24.12 23.72 23.85
1079 NYSE FVRR Mon, Sep 25, 2023 23.98 24.29 23.64 24.05
1078 NYSE FVRR Fri, Sep 22, 2023 24.18 24.48 23.98 24.25
1077 NYSE FVRR Thu, Sep 21, 2023 25.33 25.76 23.61 23.81
1076 NYSE FVRR Wed, Sep 20, 2023 26.29 26.75 25.82 25.90
1075 NYSE FVRR Tue, Sep 19, 2023 26.09 26.46 25.85 26.14
1074 NYSE FVRR Mon, Sep 18, 2023 27.44 27.92 26.21 26.23
1073 NYSE FVRR Fri, Sep 15, 2023 29.16 29.49 27.75 28.04
1072 NYSE FVRR Thu, Sep 14, 2023 28.23 29.24 28.08 29.18
1071 NYSE FVRR Wed, Sep 13, 2023 28.15 28.31 27.57 28.09
1070 NYSE FVRR Tue, Sep 12, 2023 28.08 28.87 28.00 28.28
1069 NYSE FVRR Mon, Sep 11, 2023 29.50 29.59 28.28 28.44
1068 NYSE FVRR Fri, Sep 8, 2023 29.10 29.47 28.35 29.15
1067 NYSE FVRR Thu, Sep 7, 2023 28.87 29.74 27.99 29.27
1066 NYSE FVRR Wed, Sep 6, 2023 29.28 29.99 28.80 29.81
1065 NYSE FVRR Tue, Sep 5, 2023 27.99 29.62 27.98 29.39
1064 NYSE FVRR Fri, Sep 1, 2023 28.30 28.75 27.74 28.09
1063 NYSE FVRR Thu, Aug 31, 2023 28.41 28.85 28.10 28.15
1062 NYSE FVRR Wed, Aug 30, 2023 27.97 28.37 27.52 28.36
1061 NYSE FVRR Tue, Aug 29, 2023 27.16 28.11 26.86 28.10
1060 NYSE FVRR Mon, Aug 28, 2023 27.75 27.75 26.81 27.05
1059 NYSE FVRR Fri, Aug 25, 2023 27.54 27.91 27.30 27.58
1058 NYSE FVRR Thu, Aug 24, 2023 28.50 28.70 27.52 27.59
1057 NYSE FVRR Wed, Aug 23, 2023 27.34 28.45 27.08 28.29
1056 NYSE FVRR Tue, Aug 22, 2023 27.24 27.60 26.66 27.45
1055 NYSE FVRR Mon, Aug 21, 2023 27.93 28.00 26.88 27.07
1054 NYSE FVRR Fri, Aug 18, 2023 27.64 28.37 27.46 28.10
1053 NYSE FVRR Thu, Aug 17, 2023 28.60 28.80 28.05 28.23
1052 NYSE FVRR Wed, Aug 16, 2023 29.10 29.27 28.52 28.52
1051 NYSE FVRR Tue, Aug 15, 2023 29.21 30.18 28.80 29.59
1050 NYSE FVRR Mon, Aug 14, 2023 29.24 29.78 28.82 29.64
1049 NYSE FVRR Fri, Aug 11, 2023 29.36 30.14 29.18 29.70
1048 NYSE FVRR Thu, Aug 10, 2023 30.49 31.39 29.85 30.20
1047 NYSE FVRR Wed, Aug 9, 2023 31.03 31.19 29.80 29.99
1046 NYSE FVRR Tue, Aug 8, 2023 30.96 31.33 30.19 31.09
1045 NYSE FVRR Mon, Aug 7, 2023 32.00 32.14 30.84 31.79
1044 NYSE FVRR Fri, Aug 4, 2023 34.00 34.49 31.36 31.86
1043 NYSE FVRR Thu, Aug 3, 2023 31.00 34.36 30.54 33.60
1042 NYSE FVRR Wed, Aug 2, 2023 28.64 28.86 27.76 28.55
1041 NYSE FVRR Tue, Aug 1, 2023 29.89 29.90 28.85 29.51
1040 NYSE FVRR Mon, Jul 31, 2023 29.43 30.44 29.34 30.14
1039 NYSE FVRR Fri, Jul 28, 2023 28.28 29.08 28.06 29.07
1038 NYSE FVRR Thu, Jul 27, 2023 29.69 29.88 27.45 27.59
1037 NYSE FVRR Wed, Jul 26, 2023 28.43 29.39 28.34 29.27
1036 NYSE FVRR Tue, Jul 25, 2023 28.62 29.38 28.55 28.60
1035 NYSE FVRR Mon, Jul 24, 2023 29.33 29.69 28.38 28.53
1034 NYSE FVRR Fri, Jul 21, 2023 29.67 30.00 28.95 29.31
1033 NYSE FVRR Thu, Jul 20, 2023 30.58 31.35 29.32 29.38
1032 NYSE FVRR Wed, Jul 19, 2023 31.45 32.11 30.60 30.92
1031 NYSE FVRR Tue, Jul 18, 2023 30.74 31.52 30.42 30.85
1030 NYSE FVRR Mon, Jul 17, 2023 29.25 30.74 28.89 30.47
1029 NYSE FVRR Fri, Jul 14, 2023 30.09 30.47 29.13 29.30
1028 NYSE FVRR Thu, Jul 13, 2023 28.50 30.58 28.50 30.35
1027 NYSE FVRR Wed, Jul 12, 2023 28.27 28.48 27.59 28.20
1026 NYSE FVRR Tue, Jul 11, 2023 26.29 27.53 26.10 27.47
1025 NYSE FVRR Mon, Jul 10, 2023 25.25 26.29 25.12 26.08
1024 NYSE FVRR Fri, Jul 7, 2023 25.14 25.70 24.93 25.41
1023 NYSE FVRR Thu, Jul 6, 2023 25.79 25.79 24.58 24.95
1022 NYSE FVRR Wed, Jul 5, 2023 27.10 27.26 26.22 26.49
1021 NYSE FVRR Mon, Jul 3, 2023 26.29 27.33 26.29 27.28
1020 NYSE FVRR Fri, Jun 30, 2023 26.09 26.64 25.80 26.01
1019 NYSE FVRR Thu, Jun 29, 2023 26.00 26.13 25.45 25.63
1018 NYSE FVRR Wed, Jun 28, 2023 25.67 26.11 25.46 25.90
1017 NYSE FVRR Tue, Jun 27, 2023 25.49 26.34 24.90 25.64
1016 NYSE FVRR Mon, Jun 26, 2023 26.03 26.35 25.08 25.21
1015 NYSE FVRR Fri, Jun 23, 2023 26.45 26.76 25.88 26.04
1014 NYSE FVRR Thu, Jun 22, 2023 27.20 27.30 26.65 26.70
1013 NYSE FVRR Wed, Jun 21, 2023 27.60 27.85 26.81 27.40
1012 NYSE FVRR Tue, Jun 20, 2023 28.99 29.41 27.55 27.98
1011 NYSE FVRR Fri, Jun 16, 2023 30.19 30.25 29.18 29.22
1010 NYSE FVRR Thu, Jun 15, 2023 28.62 30.15 28.35 29.89
1009 NYSE FVRR Wed, Jun 14, 2023 30.60 30.63 28.51 29.12
1008 NYSE FVRR Tue, Jun 13, 2023 29.40 30.64 28.60 30.59
1007 NYSE FVRR Mon, Jun 12, 2023 27.77 28.95 27.61 28.95
1006 NYSE FVRR Fri, Jun 9, 2023 27.99 28.84 27.60 27.64
1005 NYSE FVRR Thu, Jun 8, 2023 28.47 28.52 27.57 27.69
1004 NYSE FVRR Wed, Jun 7, 2023 28.80 29.22 28.14 28.59
1003 NYSE FVRR Tue, Jun 6, 2023 27.01 29.09 26.95 28.49
1002 NYSE FVRR Mon, Jun 5, 2023 27.22 27.55 26.80 27.15
1001 NYSE FVRR Fri, Jun 2, 2023 26.90 27.60 26.12 27.15
1000 NYSE FVRR Thu, Jun 1, 2023 25.80 26.61 25.47 26.40
999 NYSE FVRR Wed, May 31, 2023 26.30 26.56 25.76 26.19
998 NYSE FVRR Tue, May 30, 2023 26.98 27.19 25.82 26.38
997 NYSE FVRR Fri, May 26, 2023 27.08 27.23 26.13 26.28
996 NYSE FVRR Thu, May 25, 2023 28.10 28.49 26.70 26.97
995 NYSE FVRR Wed, May 24, 2023 28.08 28.67 27.81 28.18
994 NYSE FVRR Tue, May 23, 2023 28.59 29.57 28.28 28.46
993 NYSE FVRR Mon, May 22, 2023 27.89 29.35 27.55 28.86
992 NYSE FVRR Fri, May 19, 2023 28.61 28.61 27.47 27.84
991 NYSE FVRR Thu, May 18, 2023 28.19 28.77 27.94 28.40
990 NYSE FVRR Wed, May 17, 2023 28.17 28.81 27.84 28.29
989 NYSE FVRR Tue, May 16, 2023 28.23 28.50 27.98 28.11
988 NYSE FVRR Mon, May 15, 2023 27.86 29.05 27.76 28.60
987 NYSE FVRR Fri, May 12, 2023 28.24 30.22 27.75 27.94
986 NYSE FVRR Thu, May 11, 2023 30.58 32.25 27.34 28.13
985 NYSE FVRR Wed, May 10, 2023 28.99 29.64 28.50 28.68
984 NYSE FVRR Tue, May 9, 2023 27.63 28.79 27.33 28.78
983 NYSE FVRR Mon, May 8, 2023 27.22 28.69 27.12 28.05
982 NYSE FVRR Fri, May 5, 2023 26.77 27.32 26.51 26.76
981 NYSE FVRR Thu, May 4, 2023 26.99 27.48 26.20 26.39
980 NYSE FVRR Wed, May 3, 2023 31.01 31.44 26.70 27.92
979 NYSE FVRR Tue, May 2, 2023 36.14 36.33 30.68 30.91
978 NYSE FVRR Mon, May 1, 2023 36.25 36.88 35.84 36.20
977 NYSE FVRR Fri, Apr 28, 2023 34.68 36.87 34.68 36.52
976 NYSE FVRR Thu, Apr 27, 2023 33.94 35.56 33.77 35.00
975 NYSE FVRR Wed, Apr 26, 2023 34.19 34.49 33.12 33.29
974 NYSE FVRR Tue, Apr 25, 2023 35.45 35.71 33.71 33.83
973 NYSE FVRR Mon, Apr 24, 2023 36.77 37.18 35.30 35.77
972 NYSE FVRR Fri, Apr 21, 2023 35.77 37.01 35.51 36.77
971 NYSE FVRR Thu, Apr 20, 2023 35.13 36.49 35.10 35.67
970 NYSE FVRR Wed, Apr 19, 2023 35.06 36.22 35.00 35.75
969 NYSE FVRR Tue, Apr 18, 2023 36.22 36.32 35.64 35.81
968 NYSE FVRR Mon, Apr 17, 2023 35.80 36.37 35.58 35.74
967 NYSE FVRR Fri, Apr 14, 2023 35.67 36.19 35.41 35.79
966 NYSE FVRR Thu, Apr 13, 2023 35.43 36.64 35.06 35.80
965 NYSE FVRR Wed, Apr 12, 2023 36.23 36.75 34.65 34.83
964 NYSE FVRR Tue, Apr 11, 2023 35.12 35.79 34.87 35.43
963 NYSE FVRR Mon, Apr 10, 2023 35.11 35.37 34.31 35.05
962 NYSE FVRR Thu, Apr 6, 2023 33.85 34.89 32.88 34.53
961 NYSE FVRR Wed, Apr 5, 2023 34.39 34.64 33.37 34.03
960 NYSE FVRR Tue, Apr 4, 2023 34.39 35.10 33.80 34.82
959 NYSE FVRR Mon, Apr 3, 2023 34.24 34.85 33.55 34.26
958 NYSE FVRR Fri, Mar 31, 2023 34.29 35.88 33.99 34.92
957 NYSE FVRR Thu, Mar 30, 2023 33.69 33.91 32.74 33.90
956 NYSE FVRR Wed, Mar 29, 2023 33.67 33.87 32.96 33.24
955 NYSE FVRR Tue, Mar 28, 2023 33.48 33.54 32.80 33.23
954 NYSE FVRR Mon, Mar 27, 2023 34.64 34.67 32.89 33.57
953 NYSE FVRR Fri, Mar 24, 2023 34.08 35.04 33.59 34.18
952 NYSE FVRR Thu, Mar 23, 2023 34.28 35.40 33.82 34.31
951 NYSE FVRR Wed, Mar 22, 2023 34.17 34.99 33.56 33.85
950 NYSE FVRR Tue, Mar 21, 2023 33.53 34.43 33.45 34.25
949 NYSE FVRR Mon, Mar 20, 2023 33.01 33.31 32.15 32.87
948 NYSE FVRR Fri, Mar 17, 2023 34.79 35.15 33.13 33.24
947 NYSE FVRR Thu, Mar 16, 2023 34.07 35.52 33.15 35.20
946 NYSE FVRR Wed, Mar 15, 2023 33.64 34.11 32.86 34.05
945 NYSE FVRR Tue, Mar 14, 2023 35.80 36.19 34.16 34.58
944 NYSE FVRR Mon, Mar 13, 2023 34.00 35.10 32.95 34.47
943 NYSE FVRR Fri, Mar 10, 2023 36.10 36.41 34.22 34.62
942 NYSE FVRR Thu, Mar 9, 2023 38.29 38.42 36.16 36.38
941 NYSE FVRR Wed, Mar 8, 2023 39.04 39.14 38.13 38.33
940 NYSE FVRR Tue, Mar 7, 2023 39.20 40.18 38.60 39.21
939 NYSE FVRR Mon, Mar 6, 2023 40.60 41.22 39.12 39.12
938 NYSE FVRR Fri, Mar 3, 2023 39.28 40.82 39.28 40.52
937 NYSE FVRR Thu, Mar 2, 2023 38.49 39.59 38.30 39.15
936 NYSE FVRR Wed, Mar 1, 2023 39.82 39.95 39.14 39.21
935 NYSE FVRR Tue, Feb 28, 2023 39.38 40.48 39.23 39.61
934 NYSE FVRR Mon, Feb 27, 2023 40.50 40.60 39.31 39.54
933 NYSE FVRR Fri, Feb 24, 2023 41.49 41.99 39.68 39.98
932 NYSE FVRR Thu, Feb 23, 2023 46.24 46.25 41.25 42.43
931 NYSE FVRR Wed, Feb 22, 2023 43.97 46.88 42.49 44.89
930 NYSE FVRR Tue, Feb 21, 2023 38.59 39.01 37.74 37.77
929 NYSE FVRR Fri, Feb 17, 2023 39.61 39.67 38.50 39.35
928 NYSE FVRR Thu, Feb 16, 2023 40.85 42.73 39.81 39.95
927 NYSE FVRR Wed, Feb 15, 2023 39.76 42.81 39.69 42.64
926 NYSE FVRR Tue, Feb 14, 2023 38.47 40.11 37.76 39.43
925 NYSE FVRR Mon, Feb 13, 2023 39.13 39.49 38.25 38.85
924 NYSE FVRR Fri, Feb 10, 2023 40.00 40.44 38.86 39.08
923 NYSE FVRR Thu, Feb 9, 2023 43.77 44.29 40.61 40.64
922 NYSE FVRR Wed, Feb 8, 2023 44.59 45.29 42.88 43.09
921 NYSE FVRR Tue, Feb 7, 2023 44.35 44.85 42.85 44.62
920 NYSE FVRR Mon, Feb 6, 2023 43.29 44.98 42.62 44.35
919 NYSE FVRR Fri, Feb 3, 2023 44.82 47.15 43.54 43.98
918 NYSE FVRR Thu, Feb 2, 2023 40.35 47.66 40.35 46.71
917 NYSE FVRR Wed, Feb 1, 2023 36.92 39.54 36.74 39.20
916 NYSE FVRR Tue, Jan 31, 2023 35.32 37.25 35.22 37.09
915 NYSE FVRR Mon, Jan 30, 2023 36.50 36.95 35.10 35.11
914 NYSE FVRR Fri, Jan 27, 2023 34.88 37.79 34.82 37.26
913 NYSE FVRR Thu, Jan 26, 2023 36.40 36.55 33.77 34.80
912 NYSE FVRR Wed, Jan 25, 2023 35.47 36.25 34.75 35.32
911 NYSE FVRR Tue, Jan 24, 2023 36.01 37.04 35.54 36.68
910 NYSE FVRR Mon, Jan 23, 2023 34.10 36.10 34.04 36.01
909 NYSE FVRR Fri, Jan 20, 2023 33.11 34.10 33.01 33.93
908 NYSE FVRR Thu, Jan 19, 2023 33.00 33.48 32.61 32.90
907 NYSE FVRR Wed, Jan 18, 2023 34.90 35.25 33.19 33.28
906 NYSE FVRR Tue, Jan 17, 2023 32.99 34.39 32.53 34.19
905 NYSE FVRR Fri, Jan 13, 2023 33.00 33.99 32.78 33.24
904 NYSE FVRR Thu, Jan 12, 2023 33.00 33.69 31.50 33.50
903 NYSE FVRR Wed, Jan 11, 2023 31.00 32.63 30.51 32.63
902 NYSE FVRR Tue, Jan 10, 2023 29.78 30.85 29.56 30.64
901 NYSE FVRR Mon, Jan 9, 2023 29.74 30.42 29.44 29.54
900 NYSE FVRR Fri, Jan 6, 2023 29.18 29.29 28.01 29.03
899 NYSE FVRR Thu, Jan 5, 2023 29.49 29.74 28.78 29.35
898 NYSE FVRR Wed, Jan 4, 2023 29.44 30.23 28.58 29.92
897 NYSE FVRR Tue, Jan 3, 2023 29.99 30.37 28.48 28.67
896 NYSE FVRR Fri, Dec 30, 2022 28.25 29.56 28.13 29.14
895 NYSE FVRR Thu, Dec 29, 2022 28.50 29.47 28.28 28.97
894 NYSE FVRR Wed, Dec 28, 2022 28.45 28.71 27.31 28.04
893 NYSE FVRR Tue, Dec 27, 2022 28.80 28.90 27.80 28.70
892 NYSE FVRR Fri, Dec 23, 2022 29.64 29.71 28.83 29.25
891 NYSE FVRR Thu, Dec 22, 2022 29.46 29.96 29.00 29.91
890 NYSE FVRR Wed, Dec 21, 2022 29.80 30.40 29.35 30.06
889 NYSE FVRR Tue, Dec 20, 2022 29.20 30.03 29.08 29.73
888 NYSE FVRR Mon, Dec 19, 2022 30.03 30.23 29.27 29.55
887 NYSE FVRR Fri, Dec 16, 2022 30.80 31.27 29.59 29.92
886 NYSE FVRR Thu, Dec 15, 2022 32.24 32.46 30.55 30.88
885 NYSE FVRR Wed, Dec 14, 2022 31.75 33.53 31.50 32.91
884 NYSE FVRR Tue, Dec 13, 2022 34.03 34.40 31.41 31.72
883 NYSE FVRR Mon, Dec 12, 2022 30.45 31.85 30.26 31.13
882 NYSE FVRR Fri, Dec 9, 2022 30.71 31.74 30.41 30.95
881 NYSE FVRR Thu, Dec 8, 2022 31.01 32.25 30.08 31.35
880 NYSE FVRR Wed, Dec 7, 2022 31.10 31.67 30.54 30.85
879 NYSE FVRR Tue, Dec 6, 2022 32.32 32.48 30.90 31.60
878 NYSE FVRR Mon, Dec 5, 2022 33.40 33.86 32.04 32.28
877 NYSE FVRR Fri, Dec 2, 2022 34.00 34.99 33.68 33.86
876 NYSE FVRR Thu, Dec 1, 2022 35.42 36.59 34.77 35.36
875 NYSE FVRR Wed, Nov 30, 2022 33.04 35.22 32.78 35.17
874 NYSE FVRR Tue, Nov 29, 2022 34.35 35.37 33.05 33.13
873 NYSE FVRR Mon, Nov 28, 2022 34.76 35.69 33.94 34.19
872 NYSE FVRR Fri, Nov 25, 2022 35.35 35.59 34.70 35.09
871 NYSE FVRR Wed, Nov 23, 2022 34.67 35.82 33.94 35.74
870 NYSE FVRR Tue, Nov 22, 2022 34.78 35.08 33.61 34.61
869 NYSE FVRR Mon, Nov 21, 2022 36.60 36.78 34.55 34.98
868 NYSE FVRR Fri, Nov 18, 2022 39.16 39.73 36.63 37.15
867 NYSE FVRR Thu, Nov 17, 2022 37.13 39.05 36.64 38.50
866 NYSE FVRR Wed, Nov 16, 2022 38.83 40.41 38.06 38.56
865 NYSE FVRR Tue, Nov 15, 2022 38.40 41.48 38.40 39.84
864 NYSE FVRR Mon, Nov 14, 2022 38.39 39.20 36.57 36.72
863 NYSE FVRR Fri, Nov 11, 2022 36.30 39.34 35.65 38.99
862 NYSE FVRR Thu, Nov 10, 2022 32.99 36.02 31.73 35.95
861 NYSE FVRR Wed, Nov 9, 2022 31.83 33.05 30.00 30.65
860 NYSE FVRR Tue, Nov 8, 2022 27.49 28.62 26.63 28.42
859 NYSE FVRR Mon, Nov 7, 2022 27.93 28.23 26.16 27.35
858 NYSE FVRR Fri, Nov 4, 2022 28.80 28.87 26.65 27.55
857 NYSE FVRR Thu, Nov 3, 2022 28.00 29.59 27.65 28.30
856 NYSE FVRR Wed, Nov 2, 2022 30.76 30.91 28.50 28.56
855 NYSE FVRR Tue, Nov 1, 2022 31.89 32.50 30.48 30.75
854 NYSE FVRR Mon, Oct 31, 2022 31.23 31.52 30.56 30.95
853 NYSE FVRR Fri, Oct 28, 2022 30.73 31.55 29.84 31.51
852 NYSE FVRR Thu, Oct 27, 2022 30.42 31.59 30.27 30.73
851 NYSE FVRR Wed, Oct 26, 2022 29.53 31.70 28.96 30.27
850 NYSE FVRR Tue, Oct 25, 2022 28.97 30.66 28.97 30.15
849 NYSE FVRR Mon, Oct 24, 2022 28.41 28.72 26.70 28.62
848 NYSE FVRR Fri, Oct 21, 2022 27.21 28.57 26.66 28.49
847 NYSE FVRR Thu, Oct 20, 2022 27.09 28.80 27.08 27.56
846 NYSE FVRR Wed, Oct 19, 2022 28.13 28.30 26.75 27.00
845 NYSE FVRR Tue, Oct 18, 2022 29.25 29.88 28.07 28.72
844 NYSE FVRR Mon, Oct 17, 2022 27.27 29.08 27.27 28.05
843 NYSE FVRR Fri, Oct 14, 2022 28.54 28.98 26.40 26.46
842 NYSE FVRR Thu, Oct 13, 2022 27.51 28.73 26.25 27.86
841 NYSE FVRR Wed, Oct 12, 2022 29.05 29.66 28.04 29.00
840 NYSE FVRR Tue, Oct 11, 2022 29.16 30.15 28.21 28.93
839 NYSE FVRR Mon, Oct 10, 2022 30.42 30.54 28.91 29.61
838 NYSE FVRR Fri, Oct 7, 2022 31.63 31.63 29.92 30.49
837 NYSE FVRR Thu, Oct 6, 2022 32.31 33.24 31.74 32.44
836 NYSE FVRR Wed, Oct 5, 2022 32.15 32.69 31.17 32.44
835 NYSE FVRR Tue, Oct 4, 2022 31.90 32.80 31.30 32.67
834 NYSE FVRR Mon, Oct 3, 2022 30.60 31.11 30.21 30.60
833 NYSE FVRR Fri, Sep 30, 2022 30.38 31.93 30.17 30.59
832 NYSE FVRR Thu, Sep 29, 2022 31.00 31.35 29.93 30.46
831 NYSE FVRR Wed, Sep 28, 2022 30.76 32.06 30.76 31.98
830 NYSE FVRR Tue, Sep 27, 2022 31.94 32.42 29.99 30.76
829 NYSE FVRR Mon, Sep 26, 2022 30.66 32.81 30.66 31.02
828 NYSE FVRR Fri, Sep 23, 2022 29.31 30.92 29.31 30.77
827 NYSE FVRR Thu, Sep 22, 2022 31.22 31.56 29.43 29.93
826 NYSE FVRR Wed, Sep 21, 2022 31.44 33.57 30.97 31.57
825 NYSE FVRR Tue, Sep 20, 2022 32.00 32.48 31.04 31.13
824 NYSE FVRR Mon, Sep 19, 2022 32.10 32.69 31.61 32.32
823 NYSE FVRR Fri, Sep 16, 2022 33.20 33.80 32.35 32.41
822 NYSE FVRR Thu, Sep 15, 2022 34.54 35.70 33.91 34.29
821 NYSE FVRR Wed, Sep 14, 2022 34.85 35.21 33.70 34.64
820 NYSE FVRR Tue, Sep 13, 2022 34.91 35.50 34.19 34.98
819 NYSE FVRR Mon, Sep 12, 2022 37.00 38.11 36.81 37.16
818 NYSE FVRR Fri, Sep 9, 2022 35.10 36.81 35.10 36.67
817 NYSE FVRR Thu, Sep 8, 2022 33.76 34.81 33.52 34.38
816 NYSE FVRR Wed, Sep 7, 2022 33.20 34.57 32.85 34.45
815 NYSE FVRR Tue, Sep 6, 2022 33.92 34.24 32.93 33.50
814 NYSE FVRR Fri, Sep 2, 2022 35.09 35.18 33.58 33.92
813 NYSE FVRR Thu, Sep 1, 2022 34.00 34.29 32.15 34.26
812 NYSE FVRR Wed, Aug 31, 2022 35.50 36.11 34.24 34.58
811 NYSE FVRR Tue, Aug 30, 2022 35.72 36.61 34.17 35.04
810 NYSE FVRR Mon, Aug 29, 2022 35.42 37.36 35.17 35.32
809 NYSE FVRR Fri, Aug 26, 2022 39.44 39.44 35.81 36.12
808 NYSE FVRR Thu, Aug 25, 2022 38.16 39.90 38.16 38.99
807 NYSE FVRR Wed, Aug 24, 2022 35.77 38.42 35.77 37.31
806 NYSE FVRR Tue, Aug 23, 2022 35.51 36.10 34.88 35.44
805 NYSE FVRR Mon, Aug 22, 2022 35.01 36.47 34.81 35.56
804 NYSE FVRR Fri, Aug 19, 2022 38.50 38.59 35.86 36.30
803 NYSE FVRR Thu, Aug 18, 2022 38.76 39.88 37.56 39.70
802 NYSE FVRR Wed, Aug 17, 2022 40.15 40.50 38.61 38.97
801 NYSE FVRR Tue, Aug 16, 2022 41.45 42.76 39.78 41.80
800 NYSE FVRR Mon, Aug 15, 2022 42.30 43.77 41.21 41.88
799 NYSE FVRR Fri, Aug 12, 2022 41.59 42.65 40.68 42.60
798 NYSE FVRR Thu, Aug 11, 2022 43.05 45.75 40.68 40.87
797 NYSE FVRR Wed, Aug 10, 2022 41.28 42.30 40.01 41.82
796 NYSE FVRR Tue, Aug 9, 2022 42.00 42.00 38.65 39.36
795 NYSE FVRR Mon, Aug 8, 2022 40.38 42.77 40.10 42.58
794 NYSE FVRR Fri, Aug 5, 2022 39.35 42.20 38.60 40.05
793 NYSE FVRR Thu, Aug 4, 2022 34.39 44.02 34.34 40.24
792 NYSE FVRR Wed, Aug 3, 2022 35.55 37.46 35.28 37.07
791 NYSE FVRR Tue, Aug 2, 2022 31.80 35.21 31.75 34.70
790 NYSE FVRR Mon, Aug 1, 2022 32.08 32.93 30.80 32.35
789 NYSE FVRR Fri, Jul 29, 2022 32.00 32.71 31.05 32.08
788 NYSE FVRR Thu, Jul 28, 2022 34.15 35.63 31.52 32.41
787 NYSE FVRR Wed, Jul 27, 2022 33.61 34.75 33.12 34.51
786 NYSE FVRR Tue, Jul 26, 2022 35.20 35.33 32.56 32.83
785 NYSE FVRR Mon, Jul 25, 2022 36.81 36.90 35.27 36.42
784 NYSE FVRR Fri, Jul 22, 2022 39.83 40.29 36.29 37.04
783 NYSE FVRR Thu, Jul 21, 2022 37.82 39.97 37.67 39.97
782 NYSE FVRR Wed, Jul 20, 2022 34.51 38.28 34.32 38.00
781 NYSE FVRR Tue, Jul 19, 2022 33.23 34.31 32.05 34.04
780 NYSE FVRR Mon, Jul 18, 2022 32.43 34.22 31.42 31.66
779 NYSE FVRR Fri, Jul 15, 2022 31.50 32.72 30.40 31.17
778 NYSE FVRR Thu, Jul 14, 2022 32.48 32.96 31.16 31.34
777 NYSE FVRR Wed, Jul 13, 2022 33.00 34.77 32.17 32.97
776 NYSE FVRR Tue, Jul 12, 2022 35.66 36.70 34.11 34.44
775 NYSE FVRR Mon, Jul 11, 2022 38.44 38.96 35.24 35.54
774 NYSE FVRR Fri, Jul 8, 2022 38.32 39.68 37.88 39.24
773 NYSE FVRR Thu, Jul 7, 2022 36.78 39.50 36.17 39.42
772 NYSE FVRR Wed, Jul 6, 2022 38.57 39.27 36.12 36.66
771 NYSE FVRR Tue, Jul 5, 2022 34.36 38.65 33.60 38.48
770 NYSE FVRR Fri, Jul 1, 2022 34.80 36.04 34.08 34.93
769 NYSE FVRR Thu, Jun 30, 2022 35.29 35.39 32.70 34.39
768 NYSE FVRR Wed, Jun 29, 2022 35.74 36.82 34.81 36.15
767 NYSE FVRR Tue, Jun 28, 2022 39.73 40.60 36.22 36.32
766 NYSE FVRR Mon, Jun 27, 2022 40.18 40.68 38.20 39.56
765 NYSE FVRR Fri, Jun 24, 2022 38.00 39.67 37.92 39.47
764 NYSE FVRR Thu, Jun 23, 2022 35.15 37.51 34.08 37.50
763 NYSE FVRR Wed, Jun 22, 2022 32.54 35.30 32.30 34.79
762 NYSE FVRR Tue, Jun 21, 2022 34.20 35.65 33.26 33.28
761 NYSE FVRR Fri, Jun 17, 2022 32.89 34.25 32.31 33.28
760 NYSE FVRR Thu, Jun 16, 2022 34.37 34.60 31.73 32.64
759 NYSE FVRR Wed, Jun 15, 2022 33.73 36.63 33.73 35.91
758 NYSE FVRR Tue, Jun 14, 2022 34.63 35.20 33.03 33.76
757 NYSE FVRR Mon, Jun 13, 2022 35.75 36.63 33.61 34.11
756 NYSE FVRR Fri, Jun 10, 2022 39.20 39.86 37.66 37.90
755 NYSE FVRR Thu, Jun 9, 2022 41.15 41.84 40.20 40.43
754 NYSE FVRR Wed, Jun 8, 2022 41.30 43.30 41.30 41.81
753 NYSE FVRR Tue, Jun 7, 2022 40.57 41.98 39.71 41.30
752 NYSE FVRR Mon, Jun 6, 2022 42.99 43.90 40.07 41.75
751 NYSE FVRR Fri, Jun 3, 2022 42.28 43.45 41.28 41.83
750 NYSE FVRR Thu, Jun 2, 2022 39.84 44.36 39.43 43.65
749 NYSE FVRR Wed, Jun 1, 2022 43.04 43.74 39.93 40.32
748 NYSE FVRR Tue, May 31, 2022 42.92 44.00 41.00 42.31
747 NYSE FVRR Fri, May 27, 2022 40.25 43.08 40.25 42.95
746 NYSE FVRR Thu, May 26, 2022 37.31 40.52 37.02 39.78
745 NYSE FVRR Wed, May 25, 2022 35.97 37.64 35.50 37.20
744 NYSE FVRR Tue, May 24, 2022 37.66 37.66 34.83 35.89
743 NYSE FVRR Mon, May 23, 2022 38.76 38.78 35.81 38.56
742 NYSE FVRR Fri, May 20, 2022 40.59 41.27 37.59 38.93
741 NYSE FVRR Thu, May 19, 2022 37.57 41.56 37.50 39.66
740 NYSE FVRR Wed, May 18, 2022 40.24 41.42 37.19 37.60
739 NYSE FVRR Tue, May 17, 2022 39.00 41.95 38.07 41.68
738 NYSE FVRR Mon, May 16, 2022 37.59 40.16 36.46 37.05
737 NYSE FVRR Fri, May 13, 2022 35.93 39.10 35.93 38.42
736 NYSE FVRR Thu, May 12, 2022 29.27 34.69 29.27 34.46
735 NYSE FVRR Wed, May 11, 2022 31.00 33.31 29.04 30.39
734 NYSE FVRR Tue, May 10, 2022 44.51 45.92 38.87 40.87
733 NYSE FVRR Mon, May 9, 2022 45.50 47.03 42.00 42.87
732 NYSE FVRR Fri, May 6, 2022 50.63 51.00 46.70 47.05
731 NYSE FVRR Thu, May 5, 2022 56.30 56.42 50.79 51.38
730 NYSE FVRR Wed, May 4, 2022 54.25 58.19 51.45 58.13
729 NYSE FVRR Tue, May 3, 2022 55.85 56.51 53.60 54.88
728 NYSE FVRR Mon, May 2, 2022 52.14 56.63 51.24 56.27
727 NYSE FVRR Fri, Apr 29, 2022 54.92 57.63 53.16 53.25
726 NYSE FVRR Thu, Apr 28, 2022 53.23 56.68 50.72 55.79
725 NYSE FVRR Wed, Apr 27, 2022 53.13 54.93 51.10 51.50
724 NYSE FVRR Tue, Apr 26, 2022 56.84 57.48 53.12 53.57
723 NYSE FVRR Mon, Apr 25, 2022 53.95 59.39 53.88 57.89
722 NYSE FVRR Fri, Apr 22, 2022 55.95 58.72 53.57 54.77
721 NYSE FVRR Thu, Apr 21, 2022 59.10 60.83 54.68 56.38
720 NYSE FVRR Wed, Apr 20, 2022 63.48 63.53 58.29 58.37
719 NYSE FVRR Tue, Apr 19, 2022 60.39 65.04 60.23 63.80
718 NYSE FVRR Mon, Apr 18, 2022 62.76 63.49 59.69 61.32
717 NYSE FVRR Thu, Apr 14, 2022 67.29 68.18 62.79 63.75
716 NYSE FVRR Wed, Apr 13, 2022 66.16 68.71 65.21 67.87
715 NYSE FVRR Tue, Apr 12, 2022 71.41 73.18 66.29 66.58
714 NYSE FVRR Mon, Apr 11, 2022 66.47 70.70 65.23 69.49
713 NYSE FVRR Fri, Apr 8, 2022 68.19 69.09 66.03 67.82
712 NYSE FVRR Thu, Apr 7, 2022 68.34 70.97 65.78 68.84
711 NYSE FVRR Wed, Apr 6, 2022 72.00 72.62 67.30 69.26
710 NYSE FVRR Tue, Apr 5, 2022 80.78 80.78 73.11 74.08
709 NYSE FVRR Mon, Apr 4, 2022 77.62 81.69 77.62 80.01
708 NYSE FVRR Fri, Apr 1, 2022 77.50 79.71 76.16 76.95
707 NYSE FVRR Thu, Mar 31, 2022 78.61 81.77 75.91 76.07
706 NYSE FVRR Wed, Mar 30, 2022 80.09 82.09 77.44 78.33
705 NYSE FVRR Tue, Mar 29, 2022 80.00 83.18 78.30 82.37
704 NYSE FVRR Mon, Mar 28, 2022 73.30 78.42 73.30 77.99
703 NYSE FVRR Fri, Mar 25, 2022 75.97 75.97 70.80 72.78
702 NYSE FVRR Thu, Mar 24, 2022 75.00 76.20 71.29 75.91
701 NYSE FVRR Wed, Mar 23, 2022 74.11 79.18 71.49 74.28
700 NYSE FVRR Tue, Mar 22, 2022 72.11 77.07 71.96 75.39
699 NYSE FVRR Mon, Mar 21, 2022 73.47 74.50 70.21 72.19
698 NYSE FVRR Fri, Mar 18, 2022 66.99 74.14 66.51 74.01
697 NYSE FVRR Thu, Mar 17, 2022 64.12 67.48 62.62 67.13
696 NYSE FVRR Wed, Mar 16, 2022 61.25 65.21 61.15 64.65
695 NYSE FVRR Tue, Mar 15, 2022 58.14 60.17 55.82 59.64
694 NYSE FVRR Mon, Mar 14, 2022 61.56 65.28 57.67 58.34
693 NYSE FVRR Fri, Mar 11, 2022 70.00 70.00 63.26 63.28
692 NYSE FVRR Thu, Mar 10, 2022 69.71 70.18 66.46 68.19
691 NYSE FVRR Wed, Mar 9, 2022 71.50 72.98 70.13 71.50
690 NYSE FVRR Tue, Mar 8, 2022 66.00 71.97 63.37 69.54
689 NYSE FVRR Mon, Mar 7, 2022 70.00 72.04 65.74 66.17
688 NYSE FVRR Fri, Mar 4, 2022 73.47 75.56 69.28 69.78
687 NYSE FVRR Thu, Mar 3, 2022 78.58 79.75 72.31 73.85
686 NYSE FVRR Wed, Mar 2, 2022 77.99 78.77 73.11 78.24
685 NYSE FVRR Tue, Mar 1, 2022 78.35 79.64 76.23 77.44
684 NYSE FVRR Mon, Feb 28, 2022 75.94 79.00 71.95 78.91
683 NYSE FVRR Fri, Feb 25, 2022 74.11 75.00 69.68 74.95
682 NYSE FVRR Thu, Feb 24, 2022 62.52 73.98 61.23 73.85
681 NYSE FVRR Wed, Feb 23, 2022 70.26 71.95 65.21 65.63
680 NYSE FVRR Tue, Feb 22, 2022 70.00 73.53 68.58 70.09
679 NYSE FVRR Fri, Feb 18, 2022 77.41 78.12 68.99 70.69
678 NYSE FVRR Thu, Feb 17, 2022 88.99 89.91 77.50 78.46
677 NYSE FVRR Wed, Feb 16, 2022 83.26 83.63 74.07 75.84
676 NYSE FVRR Tue, Feb 15, 2022 84.08 85.99 81.04 84.92
675 NYSE FVRR Mon, Feb 14, 2022 81.00 84.38 79.74 82.20
674 NYSE FVRR Fri, Feb 11, 2022 82.16 86.60 80.22 81.03
673 NYSE FVRR Thu, Feb 10, 2022 86.83 94.37 85.25 85.83
672 NYSE FVRR Wed, Feb 9, 2022 85.87 88.43 83.01 88.22
671 NYSE FVRR Tue, Feb 8, 2022 79.99 83.93 78.83 83.52
670 NYSE FVRR Mon, Feb 7, 2022 81.68 84.88 80.23 81.01
669 NYSE FVRR Fri, Feb 4, 2022 79.62 84.77 79.00 81.43
668 NYSE FVRR Thu, Feb 3, 2022 82.00 84.28 78.15 78.73
667 NYSE FVRR Wed, Feb 2, 2022 90.28 91.00 82.39 85.81
666 NYSE FVRR Tue, Feb 1, 2022 87.50 90.44 82.80 89.41
665 NYSE FVRR Mon, Jan 31, 2022 74.09 85.62 73.70 85.31
664 NYSE FVRR Fri, Jan 28, 2022 69.32 72.99 68.00 72.59
663 NYSE FVRR Thu, Jan 27, 2022 75.28 75.59 69.26 69.76
662 NYSE FVRR Wed, Jan 26, 2022 80.78 81.68 73.03 74.22
661 NYSE FVRR Tue, Jan 25, 2022 79.00 82.73 75.14 77.29
660 NYSE FVRR Mon, Jan 24, 2022 78.16 81.61 71.00 81.56
659 NYSE FVRR Fri, Jan 21, 2022 84.04 84.99 80.33 81.22
658 NYSE FVRR Thu, Jan 20, 2022 84.32 87.90 83.84 83.91
657 NYSE FVRR Wed, Jan 19, 2022 82.92 85.74 81.08 82.50
656 NYSE FVRR Tue, Jan 18, 2022 83.00 85.00 80.80 81.69
655 NYSE FVRR Fri, Jan 14, 2022 88.09 89.69 83.30 85.15
654 NYSE FVRR Thu, Jan 13, 2022 95.41 95.84 88.86 88.96
653 NYSE FVRR Wed, Jan 12, 2022 99.57 101.37 89.95 92.84
652 NYSE FVRR Tue, Jan 11, 2022 95.36 100.69 93.36 97.23
651 NYSE FVRR Mon, Jan 10, 2022 96.60 96.92 91.83 95.55
650 NYSE FVRR Fri, Jan 7, 2022 100.22 105.50 97.99 98.61
649 NYSE FVRR Thu, Jan 6, 2022 93.34 103.95 93.20 101.92
648 NYSE FVRR Wed, Jan 5, 2022 100.44 102.77 93.95 95.01
647 NYSE FVRR Tue, Jan 4, 2022 109.13 109.20 99.25 101.54
646 NYSE FVRR Mon, Jan 3, 2022 115.16 117.00 109.10 109.50
645 NYSE FVRR Fri, Dec 31, 2021 116.81 119.70 113.51 113.70
644 NYSE FVRR Thu, Dec 30, 2021 110.09 120.79 110.00 117.57
643 NYSE FVRR Wed, Dec 29, 2021 112.91 113.23 108.50 111.22
642 NYSE FVRR Tue, Dec 28, 2021 113.96 116.75 112.22 113.59
641 NYSE FVRR Mon, Dec 27, 2021 117.26 119.39 114.61 115.09
640 NYSE FVRR Thu, Dec 23, 2021 116.81 118.50 112.80 117.27
639 NYSE FVRR Wed, Dec 22, 2021 120.33 122.02 115.61 117.86
638 NYSE FVRR Tue, Dec 21, 2021 114.00 121.74 112.50 121.29
637 NYSE FVRR Mon, Dec 20, 2021 115.02 116.45 112.51 113.68
636 NYSE FVRR Fri, Dec 17, 2021 112.25 118.94 108.19 117.70
635 NYSE FVRR Thu, Dec 16, 2021 122.56 123.80 110.23 113.08
634 NYSE FVRR Wed, Dec 15, 2021 118.96 121.15 110.96 120.96
633 NYSE FVRR Tue, Dec 14, 2021 120.00 123.66 119.70 121.12
632 NYSE FVRR Mon, Dec 13, 2021 126.20 131.22 121.85 123.37
631 NYSE FVRR Fri, Dec 10, 2021 135.00 137.02 124.99 127.02
630 NYSE FVRR Thu, Dec 9, 2021 140.80 144.10 132.52 134.58
629 NYSE FVRR Wed, Dec 8, 2021 139.00 143.59 135.80 140.79
628 NYSE FVRR Tue, Dec 7, 2021 132.63 142.93 132.63 140.41
627 NYSE FVRR Mon, Dec 6, 2021 120.97 127.99 117.50 127.58
626 NYSE FVRR Fri, Dec 3, 2021 130.78 131.03 118.75 124.69
625 NYSE FVRR Thu, Dec 2, 2021 130.52 135.94 127.24 130.63
624 NYSE FVRR Wed, Dec 1, 2021 143.27 143.74 131.77 131.88
623 NYSE FVRR Tue, Nov 30, 2021 149.00 151.26 141.29 141.62
622 NYSE FVRR Mon, Nov 29, 2021 148.01 152.26 143.51 150.95
621 NYSE FVRR Fri, Nov 26, 2021 152.38 154.93 146.39 147.55
620 NYSE FVRR Wed, Nov 24, 2021 141.86 146.77 139.81 145.35
619 NYSE FVRR Tue, Nov 23, 2021 147.70 150.20 140.17 142.63
618 NYSE FVRR Mon, Nov 22, 2021 161.06 163.25 145.92 148.86
617 NYSE FVRR Fri, Nov 19, 2021 166.82 171.05 161.94 162.21
616 NYSE FVRR Thu, Nov 18, 2021 173.07 173.19 166.60 166.60
615 NYSE FVRR Wed, Nov 17, 2021 182.00 184.60 174.01 174.27
614 NYSE FVRR Tue, Nov 16, 2021 182.50 185.52 179.34 181.52
613 NYSE FVRR Mon, Nov 15, 2021 193.35 194.48 182.51 183.87
612 NYSE FVRR Fri, Nov 12, 2021 185.42 192.52 184.26 192.45
611 NYSE FVRR Thu, Nov 11, 2021 180.45 186.29 175.50 182.16
610 NYSE FVRR Wed, Nov 10, 2021 191.40 197.22 173.93 176.39
609 NYSE FVRR Tue, Nov 9, 2021 163.20 167.01 160.75 161.00
608 NYSE FVRR Mon, Nov 8, 2021 159.00 164.40 158.27 160.50
607 NYSE FVRR Fri, Nov 5, 2021 164.18 165.43 155.39 158.27
606 NYSE FVRR Thu, Nov 4, 2021 166.00 166.62 164.01 164.10
605 NYSE FVRR Wed, Nov 3, 2021 168.30 168.71 164.34 165.15
604 NYSE FVRR Tue, Nov 2, 2021 173.40 173.46 165.60 169.10
603 NYSE FVRR Mon, Nov 1, 2021 170.14 173.60 168.59 173.35
602 NYSE FVRR Fri, Oct 29, 2021 172.01 174.09 169.85 170.35
601 NYSE FVRR Thu, Oct 28, 2021 171.46 175.61 167.27 174.02
600 NYSE FVRR Wed, Oct 27, 2021 183.99 184.16 173.81 176.95
599 NYSE FVRR Tue, Oct 26, 2021 188.49 194.00 183.00 184.00
598 NYSE FVRR Mon, Oct 25, 2021 188.82 190.69 184.44 188.49
597 NYSE FVRR Fri, Oct 22, 2021 184.75 187.14 181.37 187.00
596 NYSE FVRR Thu, Oct 21, 2021 186.53 190.49 184.25 185.28
595 NYSE FVRR Wed, Oct 20, 2021 197.31 199.69 187.74 192.81
594 NYSE FVRR Tue, Oct 19, 2021 197.12 198.02 193.60 196.03
593 NYSE FVRR Mon, Oct 18, 2021 193.11 196.80 190.85 195.02
592 NYSE FVRR Fri, Oct 15, 2021 189.00 193.22 186.16 191.41
591 NYSE FVRR Thu, Oct 14, 2021 188.48 191.34 184.65 188.28
590 NYSE FVRR Wed, Oct 13, 2021 179.30 186.25 179.30 185.24
589 NYSE FVRR Tue, Oct 12, 2021 174.90 179.97 174.10 178.83
588 NYSE FVRR Mon, Oct 11, 2021 177.15 180.69 173.50 173.76
587 NYSE FVRR Fri, Oct 8, 2021 183.24 185.82 175.21 177.64
586 NYSE FVRR Thu, Oct 7, 2021 180.20 187.03 179.14 181.96
585 NYSE FVRR Wed, Oct 6, 2021 173.35 178.98 173.30 177.61
584 NYSE FVRR Tue, Oct 5, 2021 177.50 179.63 172.14 175.71
583 NYSE FVRR Mon, Oct 4, 2021 181.31 181.31 172.40 177.16
582 NYSE FVRR Fri, Oct 1, 2021 182.67 186.08 180.02 184.22
581 NYSE FVRR Thu, Sep 30, 2021 178.62 185.72 177.95 182.68
580 NYSE FVRR Wed, Sep 29, 2021 184.59 187.22 177.31 177.62
579 NYSE FVRR Tue, Sep 28, 2021 194.99 194.99 182.27 182.64
578 NYSE FVRR Mon, Sep 27, 2021 200.74 201.08 191.49 198.11
577 NYSE FVRR Fri, Sep 24, 2021 205.57 206.71 198.20 202.98
576 NYSE FVRR Thu, Sep 23, 2021 209.46 209.74 200.29 207.95
575 NYSE FVRR Wed, Sep 22, 2021 204.01 210.55 202.57 207.81
574 NYSE FVRR Tue, Sep 21, 2021 199.55 209.80 197.33 204.71
573 NYSE FVRR Mon, Sep 20, 2021 191.00 198.00 190.56 196.33
572 NYSE FVRR Fri, Sep 17, 2021 196.21 201.88 195.11 200.31
571 NYSE FVRR Thu, Sep 16, 2021 187.20 196.12 187.01 194.72
570 NYSE FVRR Wed, Sep 15, 2021 190.77 190.77 183.38 188.69
569 NYSE FVRR Tue, Sep 14, 2021 188.00 193.69 188.00 189.99
568 NYSE FVRR Mon, Sep 13, 2021 180.00 195.65 178.68 189.17
567 NYSE FVRR Fri, Sep 10, 2021 184.50 186.10 180.00 180.47
566 NYSE FVRR Thu, Sep 9, 2021 179.88 184.30 178.56 183.86
565 NYSE FVRR Wed, Sep 8, 2021 182.00 183.39 174.43 181.44
564 NYSE FVRR Tue, Sep 7, 2021 184.51 186.14 181.00 182.45
563 NYSE FVRR Fri, Sep 3, 2021 183.45 186.42 180.50 183.90
562 NYSE FVRR Thu, Sep 2, 2021 179.64 185.50 178.51 183.05
561 NYSE FVRR Wed, Sep 1, 2021 179.70 183.92 178.05 178.57
560 NYSE FVRR Tue, Aug 31, 2021 182.15 182.45 176.26 179.51
559 NYSE FVRR Mon, Aug 30, 2021 178.15 186.74 178.15 182.94
558 NYSE FVRR Fri, Aug 27, 2021 177.94 179.42 175.00 178.18
557 NYSE FVRR Thu, Aug 26, 2021 175.00 180.14 174.19 177.95
556 NYSE FVRR Wed, Aug 25, 2021 172.28 180.75 172.00 174.65
555 NYSE FVRR Tue, Aug 24, 2021 165.45 173.00 165.06 172.62
554 NYSE FVRR Mon, Aug 23, 2021 165.58 168.49 164.10 164.77
553 NYSE FVRR Fri, Aug 20, 2021 161.70 167.60 161.22 164.33
552 NYSE FVRR Thu, Aug 19, 2021 159.80 165.50 158.50 161.38
551 NYSE FVRR Wed, Aug 18, 2021 164.00 165.15 160.30 162.27
550 NYSE FVRR Tue, Aug 17, 2021 164.00 165.50 159.50 164.16
549 NYSE FVRR Mon, Aug 16, 2021 172.12 172.92 163.10 166.73
548 NYSE FVRR Fri, Aug 13, 2021 171.99 175.25 169.31 171.56
547 NYSE FVRR Thu, Aug 12, 2021 170.01 173.30 168.31 172.08
546 NYSE FVRR Wed, Aug 11, 2021 172.51 173.15 166.86 171.84
545 NYSE FVRR Tue, Aug 10, 2021 179.55 182.95 171.55 172.27
544 NYSE FVRR Mon, Aug 9, 2021 168.50 182.37 165.45 178.45
543 NYSE FVRR Fri, Aug 6, 2021 176.76 180.00 167.60 168.52
542 NYSE FVRR Thu, Aug 5, 2021 181.00 183.97 171.63 175.06
541 NYSE FVRR Wed, Aug 4, 2021 230.60 238.88 229.63 230.58
540 NYSE FVRR Tue, Aug 3, 2021 233.55 236.26 225.32 230.12
539 NYSE FVRR Mon, Aug 2, 2021 250.33 252.00 232.68 233.64
538 NYSE FVRR Fri, Jul 30, 2021 248.86 250.84 238.17 248.91
537 NYSE FVRR Thu, Jul 29, 2021 253.86 262.90 253.33 256.74
536 NYSE FVRR Wed, Jul 28, 2021 246.17 258.90 246.01 258.60
535 NYSE FVRR Tue, Jul 27, 2021 240.67 247.24 229.59 244.81
534 NYSE FVRR Mon, Jul 26, 2021 239.03 245.64 236.01 241.04
533 NYSE FVRR Fri, Jul 23, 2021 232.91 242.68 230.45 240.80
532 NYSE FVRR Thu, Jul 22, 2021 235.70 238.40 227.51 232.91
531 NYSE FVRR Wed, Jul 21, 2021 225.96 235.90 223.64 234.37
530 NYSE FVRR Tue, Jul 20, 2021 218.90 227.16 211.15 225.96
529 NYSE FVRR Mon, Jul 19, 2021 200.12 219.40 197.50 217.62
528 NYSE FVRR Fri, Jul 16, 2021 210.12 214.24 203.68 204.18
527 NYSE FVRR Thu, Jul 15, 2021 217.09 221.64 208.15 209.79
526 NYSE FVRR Wed, Jul 14, 2021 231.04 232.86 214.21 216.60
525 NYSE FVRR Tue, Jul 13, 2021 231.96 237.75 229.11 230.94
524 NYSE FVRR Mon, Jul 12, 2021 243.81 246.18 233.55 233.80
523 NYSE FVRR Fri, Jul 9, 2021 236.35 242.76 234.32 240.82
522 NYSE FVRR Thu, Jul 8, 2021 229.95 240.00 224.00 238.18
521 NYSE FVRR Wed, Jul 7, 2021 246.14 247.74 238.53 241.05
520 NYSE FVRR Tue, Jul 6, 2021 241.77 250.70 239.72 241.82
519 NYSE FVRR Fri, Jul 2, 2021 241.26 244.85 238.35 241.00
518 NYSE FVRR Thu, Jul 1, 2021 244.74 247.71 236.37 240.06
517 NYSE FVRR Wed, Jun 30, 2021 247.25 247.99 240.67 242.49
516 NYSE FVRR Tue, Jun 29, 2021 252.00 257.41 249.62 252.15
515 NYSE FVRR Mon, Jun 28, 2021 244.90 251.92 244.90 250.62
514 NYSE FVRR Fri, Jun 25, 2021 247.00 248.00 233.38 243.42
513 NYSE FVRR Thu, Jun 24, 2021 242.00 251.39 240.72 246.39
512 NYSE FVRR Wed, Jun 23, 2021 232.02 241.84 232.02 238.00
511 NYSE FVRR Tue, Jun 22, 2021 228.00 233.33 227.00 230.99
510 NYSE FVRR Mon, Jun 21, 2021 226.00 230.69 216.63 227.95
509 NYSE FVRR Fri, Jun 18, 2021 212.00 227.31 211.79 226.69
508 NYSE FVRR Thu, Jun 17, 2021 196.97 211.41 196.97 211.41
507 NYSE FVRR Wed, Jun 16, 2021 197.99 203.00 195.15 199.48
506 NYSE FVRR Tue, Jun 15, 2021 205.25 206.00 197.49 197.54
505 NYSE FVRR Mon, Jun 14, 2021 204.11 208.71 203.50 203.56
504 NYSE FVRR Fri, Jun 11, 2021 204.42 207.11 202.57 205.39
503 NYSE FVRR Thu, Jun 10, 2021 203.41 205.80 200.16 203.91
502 NYSE FVRR Wed, Jun 9, 2021 211.25 212.75 202.48 202.69
501 NYSE FVRR Tue, Jun 8, 2021 207.04 212.44 205.49 210.24
500 NYSE FVRR Mon, Jun 7, 2021 197.05 205.63 194.69 204.33
499 NYSE FVRR Fri, Jun 4, 2021 199.43 203.14 197.14 197.79
498 NYSE FVRR Thu, Jun 3, 2021 204.28 208.53 195.70 197.54
497 NYSE FVRR Wed, Jun 2, 2021 204.19 209.67 203.42 208.67
496 NYSE FVRR Tue, Jun 1, 2021 206.50 208.30 198.97 206.07
495 NYSE FVRR Fri, May 28, 2021 200.11 207.03 199.11 205.31
494 NYSE FVRR Thu, May 27, 2021 193.75 202.35 188.32 197.13
493 NYSE FVRR Wed, May 26, 2021 192.16 197.38 190.59 192.60
492 NYSE FVRR Tue, May 25, 2021 190.82 193.65 186.66 189.70
491 NYSE FVRR Mon, May 24, 2021 185.00 191.66 182.16 189.56
490 NYSE FVRR Fri, May 21, 2021 187.01 188.10 180.65 183.10
489 NYSE FVRR Thu, May 20, 2021 173.79 183.92 173.00 182.26
488 NYSE FVRR Wed, May 19, 2021 164.00 171.82 163.00 171.82
487 NYSE FVRR Tue, May 18, 2021 175.48 175.48 169.97 171.07
486 NYSE FVRR Mon, May 17, 2021 169.71 171.30 164.81 169.91
485 NYSE FVRR Fri, May 14, 2021 160.77 171.41 159.00 169.70
484 NYSE FVRR Thu, May 13, 2021 169.48 169.48 152.27 157.97
483 NYSE FVRR Wed, May 12, 2021 170.07 176.67 164.35 166.65
482 NYSE FVRR Tue, May 11, 2021 160.00 177.33 155.00 176.56
481 NYSE FVRR Mon, May 10, 2021 177.00 178.00 166.04 167.18
480 NYSE FVRR Fri, May 7, 2021 181.44 190.02 178.42 180.33
479 NYSE FVRR Thu, May 6, 2021 185.00 185.00 168.00 179.80
478 NYSE FVRR Wed, May 5, 2021 196.00 188.31 180.75 183.88
477 NYSE FVRR Tue, May 4, 2021 195.00 196.00 188.00 191.67
476 NYSE FVRR Mon, May 3, 2021 209.06 210.00 199.16 200.44
475 NYSE FVRR Fri, Apr 30, 2021 213.00 216.25 206.28 208.07
474 NYSE FVRR Thu, Apr 29, 2021 222.25 223.79 210.34 215.19
473 NYSE FVRR Wed, Apr 28, 2021 219.57 226.92 213.00 222.66
472 NYSE FVRR Tue, Apr 27, 2021 227.80 230.71 223.00 224.25
471 NYSE FVRR Mon, Apr 26, 2021 218.99 225.25 217.00 225.08
470 NYSE FVRR Fri, Apr 23, 2021 215.69 223.00 215.69 219.26
469 NYSE FVRR Thu, Apr 22, 2021 219.50 224.00 213.20 217.37
468 NYSE FVRR Wed, Apr 21, 2021 204.43 217.87 202.65 217.37
467 NYSE FVRR Tue, Apr 20, 2021 209.50 214.00 203.41 208.62
466 NYSE FVRR Mon, Apr 19, 2021 209.94 217.96 204.46 212.03
465 NYSE FVRR Fri, Apr 16, 2021 227.90 228.00 214.05 216.17
464 NYSE FVRR Thu, Apr 15, 2021 227.36 233.60 224.59 228.21
463 NYSE FVRR Wed, Apr 14, 2021 234.25 235.98 220.49 221.44
462 NYSE FVRR Tue, Apr 13, 2021 229.00 238.83 227.83 232.70
461 NYSE FVRR Mon, Apr 12, 2021 223.75 228.35 220.09 226.66
460 NYSE FVRR Fri, Apr 9, 2021 226.70 228.80 221.00 226.65
459 NYSE FVRR Thu, Apr 8, 2021 225.10 231.12 219.27 229.10
458 NYSE FVRR Wed, Apr 7, 2021 219.31 226.55 217.06 218.96
457 NYSE FVRR Tue, Apr 6, 2021 212.73 228.07 212.73 222.58
456 NYSE FVRR Mon, Apr 5, 2021 230.66 232.01 212.39 217.62
455 NYSE FVRR Thu, Apr 1, 2021 225.65 232.26 219.60 225.08
454 NYSE FVRR Wed, Mar 31, 2021 205.65 220.80 204.38 217.18
453 NYSE FVRR Tue, Mar 30, 2021 191.05 200.75 183.91 200.46
452 NYSE FVRR Mon, Mar 29, 2021 199.00 203.40 189.51 192.77
451 NYSE FVRR Fri, Mar 26, 2021 205.78 209.64 192.20 201.88
450 NYSE FVRR Thu, Mar 25, 2021 194.75 205.82 190.54 203.32
449 NYSE FVRR Wed, Mar 24, 2021 223.41 223.41 201.88 202.88
448 NYSE FVRR Tue, Mar 23, 2021 225.87 229.50 219.00 220.78
447 NYSE FVRR Mon, Mar 22, 2021 226.20 229.00 219.00 225.50
446 NYSE FVRR Fri, Mar 19, 2021 215.50 227.09 212.00 224.93
445 NYSE FVRR Thu, Mar 18, 2021 233.15 233.63 214.15 216.06
444 NYSE FVRR Wed, Mar 17, 2021 226.73 243.41 225.21 238.89
443 NYSE FVRR Tue, Mar 16, 2021 243.04 252.00 229.02 236.70
442 NYSE FVRR Mon, Mar 15, 2021 246.01 247.00 238.00 241.31
441 NYSE FVRR Fri, Mar 12, 2021 231.00 244.89 226.03 243.88
440 NYSE FVRR Thu, Mar 11, 2021 244.00 251.63 237.68 245.87
439 NYSE FVRR Wed, Mar 10, 2021 241.53 248.50 225.74 229.69
438 NYSE FVRR Tue, Mar 9, 2021 215.96 231.30 211.60 229.30
437 NYSE FVRR Mon, Mar 8, 2021 225.00 231.92 195.82 196.41
436 NYSE FVRR Fri, Mar 5, 2021 229.11 232.88 195.32 218.08
435 NYSE FVRR Thu, Mar 4, 2021 250.60 253.23 214.30 225.90
434 NYSE FVRR Wed, Mar 3, 2021 269.50 270.81 239.01 242.99
433 NYSE FVRR Tue, Mar 2, 2021 290.00 294.81 279.42 279.44
432 NYSE FVRR Mon, Mar 1, 2021 279.50 292.38 277.06 289.74
431 NYSE FVRR Fri, Feb 26, 2021 271.67 277.67 255.04 269.97
430 NYSE FVRR Thu, Feb 25, 2021 277.00 289.62 259.44 264.06
429 NYSE FVRR Wed, Feb 24, 2021 277.00 283.33 266.75 279.48
428 NYSE FVRR Tue, Feb 23, 2021 259.24 278.99 235.05 276.17
427 NYSE FVRR Mon, Feb 22, 2021 300.00 304.55 275.00 278.19
426 NYSE FVRR Fri, Feb 19, 2021 310.00 325.89 304.40 318.70
425 NYSE FVRR Thu, Feb 18, 2021 301.52 305.52 286.03 303.12
424 NYSE FVRR Wed, Feb 17, 2021 310.24 316.76 296.43 306.26
423 NYSE FVRR Tue, Feb 16, 2021 332.29 336.00 310.00 320.04
422 NYSE FVRR Fri, Feb 12, 2021 307.50 324.46 298.95 323.10
421 NYSE FVRR Thu, Feb 11, 2021 286.52 308.22 283.50 302.91
420 NYSE FVRR Wed, Feb 10, 2021 297.39 298.37 273.00 281.89
419 NYSE FVRR Tue, Feb 9, 2021 280.00 293.46 280.00 286.87
418 NYSE FVRR Mon, Feb 8, 2021 277.67 286.45 273.66 279.50
417 NYSE FVRR Fri, Feb 5, 2021 267.45 274.47 258.01 274.29
416 NYSE FVRR Thu, Feb 4, 2021 245.42 279.71 237.09 262.01
415 NYSE FVRR Wed, Feb 3, 2021 239.99 244.78 233.33 242.53
414 NYSE FVRR Tue, Feb 2, 2021 230.89 235.06 225.79 233.36
413 NYSE FVRR Mon, Feb 1, 2021 212.00 225.98 209.00 225.88
412 NYSE FVRR Fri, Jan 29, 2021 215.33 219.88 203.00 206.51
411 NYSE FVRR Thu, Jan 28, 2021 211.29 224.09 206.21 217.60
410 NYSE FVRR Wed, Jan 27, 2021 206.86 216.72 199.02 208.76
409 NYSE FVRR Tue, Jan 26, 2021 231.17 233.00 214.17 214.61
408 NYSE FVRR Mon, Jan 25, 2021 247.75 251.64 225.14 235.61
407 NYSE FVRR Fri, Jan 22, 2021 239.01 247.96 238.63 243.75
406 NYSE FVRR Thu, Jan 21, 2021 239.14 244.45 236.41 241.67
405 NYSE FVRR Wed, Jan 20, 2021 243.36 244.79 232.81 237.09
404 NYSE FVRR Tue, Jan 19, 2021 258.00 260.00 229.79 240.28
403 NYSE FVRR Fri, Jan 15, 2021 284.00 285.56 262.51 267.13
402 NYSE FVRR Thu, Jan 14, 2021 256.83 273.51 254.90 270.05
401 NYSE FVRR Wed, Jan 13, 2021 253.86 257.66 250.10 254.42
400 NYSE FVRR Tue, Jan 12, 2021 238.94 259.78 238.00 253.86
399 NYSE FVRR Mon, Jan 11, 2021 223.48 237.11 216.27 232.19
398 NYSE FVRR Fri, Jan 8, 2021 226.46 236.38 222.93 230.00
397 NYSE FVRR Thu, Jan 7, 2021 212.90 221.30 212.90 220.50
396 NYSE FVRR Wed, Jan 6, 2021 205.30 215.38 204.00 210.61
395 NYSE FVRR Tue, Jan 5, 2021 198.19 215.18 198.00 214.43
394 NYSE FVRR Mon, Jan 4, 2021 197.38 202.45 192.81 198.75
393 NYSE FVRR Thu, Dec 31, 2020 206.00 206.40 192.63 195.10
392 NYSE FVRR Wed, Dec 30, 2020 200.00 207.83 195.96 205.41
391 NYSE FVRR Tue, Dec 29, 2020 199.21 200.69 190.81 197.98
390 NYSE FVRR Mon, Dec 28, 2020 216.00 217.78 191.81 194.15
389 NYSE FVRR Thu, Dec 24, 2020 216.93 217.62 208.01 211.56
388 NYSE FVRR Wed, Dec 23, 2020 225.61 227.97 212.19 216.28
387 NYSE FVRR Tue, Dec 22, 2020 224.16 228.49 213.29 223.38
386 NYSE FVRR Mon, Dec 21, 2020 209.98 228.21 207.61 221.87
385 NYSE FVRR Fri, Dec 18, 2020 205.00 213.50 200.68 209.29
384 NYSE FVRR Thu, Dec 17, 2020 202.59 205.14 196.72 204.62
383 NYSE FVRR Wed, Dec 16, 2020 198.54 204.79 190.29 202.01
382 NYSE FVRR Tue, Dec 15, 2020 206.00 210.75 203.61 205.85
381 NYSE FVRR Mon, Dec 14, 2020 203.06 207.79 202.49 206.59
380 NYSE FVRR Fri, Dec 11, 2020 200.26 205.39 195.03 201.39
379 NYSE FVRR Thu, Dec 10, 2020 184.00 200.41 181.03 199.69
378 NYSE FVRR Wed, Dec 9, 2020 199.00 200.98 187.25 190.76
377 NYSE FVRR Tue, Dec 8, 2020 200.00 200.00 191.01 196.91
376 NYSE FVRR Mon, Dec 7, 2020 203.50 205.54 200.11 200.50
375 NYSE FVRR Fri, Dec 4, 2020 207.90 209.27 203.51 204.92
374 NYSE FVRR Thu, Dec 3, 2020 202.95 210.33 201.21 207.00
373 NYSE FVRR Wed, Dec 2, 2020 193.60 202.02 187.21 199.89
372 NYSE FVRR Tue, Dec 1, 2020 203.50 203.89 193.06 196.89
371 NYSE FVRR Mon, Nov 30, 2020 208.00 210.00 188.53 200.33
370 NYSE FVRR Fri, Nov 27, 2020 210.00 211.36 201.00 205.70
369 NYSE FVRR Wed, Nov 25, 2020 197.00 205.00 195.62 203.29
368 NYSE FVRR Tue, Nov 24, 2020 200.11 200.11 187.09 194.74
367 NYSE FVRR Mon, Nov 23, 2020 194.20 201.47 191.54 200.00
366 NYSE FVRR Fri, Nov 20, 2020 181.99 193.34 180.38 192.45
365 NYSE FVRR Thu, Nov 19, 2020 185.00 189.88 176.78 179.88
364 NYSE FVRR Wed, Nov 18, 2020 181.25 184.88 178.60 182.85
363 NYSE FVRR Tue, Nov 17, 2020 177.50 184.50 175.00 181.97
362 NYSE FVRR Mon, Nov 16, 2020 166.33 178.04 166.16 178.00
361 NYSE FVRR Fri, Nov 13, 2020 167.22 177.98 167.05 173.30
360 NYSE FVRR Thu, Nov 12, 2020 161.10 166.23 157.02 165.10
359 NYSE FVRR Wed, Nov 11, 2020 142.01 161.89 142.00 160.70
358 NYSE FVRR Tue, Nov 10, 2020 154.52 155.10 129.21 136.58
357 NYSE FVRR Mon, Nov 9, 2020 178.63 181.08 152.99 154.07
356 NYSE FVRR Fri, Nov 6, 2020 179.70 191.15 171.10 189.00
355 NYSE FVRR Thu, Nov 5, 2020 166.39 181.05 160.10 175.54
354 NYSE FVRR Wed, Nov 4, 2020 161.47 167.81 157.16 159.41
353 NYSE FVRR Tue, Nov 3, 2020 152.46 158.15 149.00 157.71
352 NYSE FVRR Mon, Nov 2, 2020 148.00 152.22 147.00 151.37
351 NYSE FVRR Fri, Oct 30, 2020 149.90 152.00 143.38 146.42
350 NYSE FVRR Thu, Oct 29, 2020 161.68 161.95 148.02 153.37
349 NYSE FVRR Wed, Oct 28, 2020 149.87 163.27 140.70 160.08
348 NYSE FVRR Tue, Oct 27, 2020 157.78 159.46 146.21 148.59
347 NYSE FVRR Mon, Oct 26, 2020 156.68 162.60 151.46 155.25
346 NYSE FVRR Fri, Oct 23, 2020 159.74 160.00 155.77 158.89
345 NYSE FVRR Thu, Oct 22, 2020 162.37 165.34 155.11 159.22
344 NYSE FVRR Wed, Oct 21, 2020 177.23 179.20 158.06 160.54
343 NYSE FVRR Tue, Oct 20, 2020 181.93 183.46 175.28 177.00
342 NYSE FVRR Mon, Oct 19, 2020 176.26 184.99 175.00 179.24
341 NYSE FVRR Fri, Oct 16, 2020 175.23 180.85 173.06 173.38
340 NYSE FVRR Thu, Oct 15, 2020 168.14 172.84 164.08 171.67
339 NYSE FVRR Wed, Oct 14, 2020 180.47 183.94 169.97 175.35
338 NYSE FVRR Tue, Oct 13, 2020 167.40 177.93 167.00 177.00
337 NYSE FVRR Mon, Oct 12, 2020 168.61 174.42 164.74 166.10
336 NYSE FVRR Fri, Oct 9, 2020 156.91 163.51 154.10 161.55
335 NYSE FVRR Thu, Oct 8, 2020 154.50 156.24 151.31 155.24
334 NYSE FVRR Wed, Oct 7, 2020 155.46 157.18 151.83 152.55
333 NYSE FVRR Tue, Oct 6, 2020 158.50 161.56 151.14 154.36
332 NYSE FVRR Mon, Oct 5, 2020 158.20 158.74 152.18 157.92
331 NYSE FVRR Fri, Oct 2, 2020 146.07 158.71 146.00 153.01
330 NYSE FVRR Thu, Oct 1, 2020 141.64 152.67 140.18 149.77
329 NYSE FVRR Wed, Sep 30, 2020 140.33 143.16 136.28 138.98
328 NYSE FVRR Tue, Sep 29, 2020 143.16 145.95 137.68 141.38
327 NYSE FVRR Mon, Sep 28, 2020 139.18 143.84 135.00 142.66
326 NYSE FVRR Fri, Sep 25, 2020 127.66 136.19 126.50 135.40
325 NYSE FVRR Thu, Sep 24, 2020 129.60 131.29 125.49 125.88
324 NYSE FVRR Wed, Sep 23, 2020 133.07 142.79 132.08 133.50
323 NYSE FVRR Tue, Sep 22, 2020 127.50 133.59 122.50 133.07
322 NYSE FVRR Mon, Sep 21, 2020 121.21 126.71 115.73 126.52
321 NYSE FVRR Fri, Sep 18, 2020 125.58 126.49 119.60 123.43
320 NYSE FVRR Thu, Sep 17, 2020 124.00 124.76 116.52 123.49
319 NYSE FVRR Wed, Sep 16, 2020 127.40 131.39 126.19 127.33
318 NYSE FVRR Tue, Sep 15, 2020 128.63 128.74 124.08 126.91
317 NYSE FVRR Mon, Sep 14, 2020 129.09 129.66 124.50 126.70
316 NYSE FVRR Fri, Sep 11, 2020 127.91 131.09 123.68 124.46
315 NYSE FVRR Thu, Sep 10, 2020 120.12 129.55 120.12 124.55
314 NYSE FVRR Wed, Sep 9, 2020 112.09 119.65 109.46 118.81
313 NYSE FVRR Tue, Sep 8, 2020 109.87 113.57 104.11 107.46
312 NYSE FVRR Fri, Sep 4, 2020 120.00 120.94 103.13 111.28
311 NYSE FVRR Thu, Sep 3, 2020 112.01 120.42 105.70 116.59
310 NYSE FVRR Wed, Sep 2, 2020 124.49 125.29 105.25 117.04
309 NYSE FVRR Tue, Sep 1, 2020 123.90 127.32 122.41 125.31
308 NYSE FVRR Mon, Aug 31, 2020 116.00 121.50 113.78 120.65
307 NYSE FVRR Fri, Aug 28, 2020 113.00 116.00 112.43 114.29
306 NYSE FVRR Thu, Aug 27, 2020 117.81 118.41 111.00 113.83
305 NYSE FVRR Wed, Aug 26, 2020 118.66 120.37 116.77 117.78
304 NYSE FVRR Tue, Aug 25, 2020 113.02 117.80 110.70 116.96
303 NYSE FVRR Mon, Aug 24, 2020 120.92 121.30 110.51 113.09
302 NYSE FVRR Fri, Aug 21, 2020 118.00 119.23 115.66 118.00
301 NYSE FVRR Thu, Aug 20, 2020 114.46 123.61 114.00 121.97
300 NYSE FVRR Wed, Aug 19, 2020 116.47 117.47 112.44 114.03
299 NYSE FVRR Tue, Aug 18, 2020 113.11 116.19 111.37 115.93
298 NYSE FVRR Mon, Aug 17, 2020 108.17 112.75 107.80 111.16
297 NYSE FVRR Fri, Aug 14, 2020 110.00 110.51 106.24 107.40
296 NYSE FVRR Thu, Aug 13, 2020 106.07 112.30 106.07 110.00
295 NYSE FVRR Wed, Aug 12, 2020 104.92 107.30 104.01 105.13
294 NYSE FVRR Tue, Aug 11, 2020 104.44 109.20 102.42 104.87
293 NYSE FVRR Mon, Aug 10, 2020 116.00 116.02 105.35 106.00
292 NYSE FVRR Fri, Aug 7, 2020 115.87 116.62 105.15 108.89
291 NYSE FVRR Thu, Aug 6, 2020 125.50 126.33 117.24 120.06
290 NYSE FVRR Wed, Aug 5, 2020 115.00 124.80 115.00 122.87
289 NYSE FVRR Tue, Aug 4, 2020 103.79 104.32 99.39 104.22
288 NYSE FVRR Mon, Aug 3, 2020 95.00 105.96 94.62 102.17
287 NYSE FVRR Fri, Jul 31, 2020 93.23 93.87 91.00 93.43
286 NYSE FVRR Thu, Jul 30, 2020 91.00 92.80 90.82 91.57
285 NYSE FVRR Wed, Jul 29, 2020 90.16 91.79 87.65 91.39
284 NYSE FVRR Tue, Jul 28, 2020 84.19 91.06 84.08 88.54
283 NYSE FVRR Mon, Jul 27, 2020 81.62 86.19 81.41 85.34
282 NYSE FVRR Fri, Jul 24, 2020 80.37 81.60 76.20 80.69
281 NYSE FVRR Thu, Jul 23, 2020 86.46 88.03 79.04 81.79
280 NYSE FVRR Wed, Jul 22, 2020 85.27 87.25 84.73 85.93
279 NYSE FVRR Tue, Jul 21, 2020 89.90 89.99 84.25 84.65
278 NYSE FVRR Mon, Jul 20, 2020 80.87 89.15 80.76 87.54
277 NYSE FVRR Fri, Jul 17, 2020 78.91 81.34 78.07 80.19
276 NYSE FVRR Thu, Jul 16, 2020 80.83 83.36 79.08 80.59
275 NYSE FVRR Wed, Jul 15, 2020 84.17 84.30 79.08 82.55
274 NYSE FVRR Tue, Jul 14, 2020 78.73 83.00 75.65 82.62
273 NYSE FVRR Mon, Jul 13, 2020 85.97 88.00 78.20 79.37
272 NYSE FVRR Fri, Jul 10, 2020 86.24 86.40 83.08 84.56
271 NYSE FVRR Thu, Jul 9, 2020 83.86 86.05 83.28 85.46
270 NYSE FVRR Wed, Jul 8, 2020 84.00 84.99 81.28 82.54
269 NYSE FVRR Tue, Jul 7, 2020 78.65 84.00 78.65 82.47
268 NYSE FVRR Mon, Jul 6, 2020 77.00 80.85 76.58 78.35
267 NYSE FVRR Thu, Jul 2, 2020 75.95 77.97 73.75 76.50
266 NYSE FVRR Wed, Jul 1, 2020 74.47 76.00 71.88 75.20
265 NYSE FVRR Tue, Jun 30, 2020 71.00 75.19 69.91 73.82
264 NYSE FVRR Mon, Jun 29, 2020 71.90 72.46 68.13 70.59
263 NYSE FVRR Fri, Jun 26, 2020 74.02 75.60 70.31 72.44
262 NYSE FVRR Thu, Jun 25, 2020 69.44 76.37 69.41 74.01
261 NYSE FVRR Wed, Jun 24, 2020 67.99 69.93 65.33 69.38
260 NYSE FVRR Tue, Jun 23, 2020 72.47 72.96 68.25 69.02
259 NYSE FVRR Mon, Jun 22, 2020 67.83 73.41 66.90 71.37
258 NYSE FVRR Fri, Jun 19, 2020 69.20 69.41 65.91 66.75
257 NYSE FVRR Thu, Jun 18, 2020 63.86 69.10 63.02 68.29
256 NYSE FVRR Wed, Jun 17, 2020 64.78 65.78 61.67 62.31
255 NYSE FVRR Tue, Jun 16, 2020 66.16 66.31 62.31 63.53
254 NYSE FVRR Mon, Jun 15, 2020 60.75 65.69 59.60 63.97
253 NYSE FVRR Fri, Jun 12, 2020 61.00 61.80 59.55 60.08
252 NYSE FVRR Thu, Jun 11, 2020 58.29 61.50 58.02 60.30
251 NYSE FVRR Wed, Jun 10, 2020 59.29 61.50 59.05 61.19
250 NYSE FVRR Tue, Jun 9, 2020 60.00 62.50 59.86 60.22
249 NYSE FVRR Mon, Jun 8, 2020 62.00 62.57 57.75 60.09
248 NYSE FVRR Fri, Jun 5, 2020 64.94 66.96 62.35 63.89
247 NYSE FVRR Thu, Jun 4, 2020 69.76 70.25 64.21 67.27
246 NYSE FVRR Wed, Jun 3, 2020 70.00 73.50 69.32 70.37
245 NYSE FVRR Tue, Jun 2, 2020 69.00 69.74 65.89 69.61
244 NYSE FVRR Mon, Jun 1, 2020 63.68 68.68 62.62 68.57
243 NYSE FVRR Fri, May 29, 2020 60.98 66.10 60.60 65.12
242 NYSE FVRR Thu, May 28, 2020 57.29 62.91 56.51 60.74
241 NYSE FVRR Wed, May 27, 2020 59.38 60.40 52.50 58.15
240 NYSE FVRR Tue, May 26, 2020 60.85 63.48 60.59 62.36
239 NYSE FVRR Fri, May 22, 2020 60.71 61.80 58.87 59.78
238 NYSE FVRR Thu, May 21, 2020 64.86 65.29 59.12 60.92
237 NYSE FVRR Wed, May 20, 2020 65.00 66.74 63.88 65.75
236 NYSE FVRR Tue, May 19, 2020 60.69 63.72 59.44 63.30
235 NYSE FVRR Mon, May 18, 2020 62.63 65.86 58.56 59.15
234 NYSE FVRR Fri, May 15, 2020 56.47 59.80 56.47 59.04
233 NYSE FVRR Thu, May 14, 2020 52.57 57.00 52.50 57.00
232 NYSE FVRR Wed, May 13, 2020 54.00 55.60 49.28 54.54
231 NYSE FVRR Tue, May 12, 2020 54.00 55.88 51.01 54.56
230 NYSE FVRR Mon, May 11, 2020 49.97 52.24 48.72 52.24
229 NYSE FVRR Fri, May 8, 2020 47.82 49.94 47.23 48.81
228 NYSE FVRR Thu, May 7, 2020 49.51 54.00 45.77 46.42
227 NYSE FVRR Wed, May 6, 2020 42.98 46.25 42.66 45.01
226 NYSE FVRR Tue, May 5, 2020 42.85 42.90 39.60 42.23
225 NYSE FVRR Mon, May 4, 2020 39.25 42.71 38.65 42.25
224 NYSE FVRR Fri, May 1, 2020 37.25 40.36 36.91 39.51
223 NYSE FVRR Thu, Apr 30, 2020 41.40 41.49 38.81 39.23
222 NYSE FVRR Wed, Apr 29, 2020 40.00 42.98 39.64 41.95
221 NYSE FVRR Tue, Apr 28, 2020 37.48 40.23 37.39 39.19
220 NYSE FVRR Mon, Apr 27, 2020 38.10 38.56 37.37 37.94
219 NYSE FVRR Fri, Apr 24, 2020 36.19 38.99 36.16 37.70
218 NYSE FVRR Thu, Apr 23, 2020 37.27 37.84 35.87 36.09
217 NYSE FVRR Wed, Apr 22, 2020 34.37 37.48 34.37 36.96
216 NYSE FVRR Tue, Apr 21, 2020 36.44 37.60 33.36 34.94
215 NYSE FVRR Mon, Apr 20, 2020 31.50 37.30 31.50 36.28
214 NYSE FVRR Fri, Apr 17, 2020 31.11 31.99 29.68 31.99
213 NYSE FVRR Thu, Apr 16, 2020 32.49 32.63 30.13 30.47
212 NYSE FVRR Wed, Apr 15, 2020 30.21 31.65 29.11 31.51
211 NYSE FVRR Tue, Apr 14, 2020 30.53 31.58 29.52 30.35
210 NYSE FVRR Mon, Apr 13, 2020 30.39 30.40 28.77 29.86
209 NYSE FVRR Thu, Apr 9, 2020 29.55 31.11 28.25 30.41
208 NYSE FVRR Wed, Apr 8, 2020 25.50 30.33 25.50 30.31
207 NYSE FVRR Tue, Apr 7, 2020 24.73 25.06 23.04 23.43
206 NYSE FVRR Mon, Apr 6, 2020 23.55 25.20 23.27 23.77
205 NYSE FVRR Fri, Apr 3, 2020 23.84 24.50 22.52 22.94
204 NYSE FVRR Thu, Apr 2, 2020 24.15 25.24 23.20 24.24
203 NYSE FVRR Wed, Apr 1, 2020 23.37 25.31 23.18 24.23
202 NYSE FVRR Tue, Mar 31, 2020 24.48 25.56 24.39 25.17
201 NYSE FVRR Mon, Mar 30, 2020 25.97 26.70 24.32 24.48
200 NYSE FVRR Fri, Mar 27, 2020 23.85 26.98 23.00 26.35
199 NYSE FVRR Thu, Mar 26, 2020 24.03 25.12 23.59 25.03
198 NYSE FVRR Wed, Mar 25, 2020 24.00 25.76 23.33 24.03
197 NYSE FVRR Tue, Mar 24, 2020 25.18 25.87 23.12 24.11
196 NYSE FVRR Mon, Mar 23, 2020 21.79 23.45 20.66 23.24
195 NYSE FVRR Fri, Mar 20, 2020 24.26 26.29 21.00 21.69
194 NYSE FVRR Thu, Mar 19, 2020 24.57 35.00 21.20 23.32
193 NYSE FVRR Wed, Mar 18, 2020 21.90 23.37 20.42 22.92
192 NYSE FVRR Tue, Mar 17, 2020 23.00 24.12 22.89 23.41
191 NYSE FVRR Mon, Mar 16, 2020 25.00 25.00 21.97 22.35
190 NYSE FVRR Fri, Mar 13, 2020 24.82 26.00 24.50 26.00
189 NYSE FVRR Thu, Mar 12, 2020 25.37 28.09 23.79 23.82
188 NYSE FVRR Wed, Mar 11, 2020 29.18 29.19 27.08 27.16
187 NYSE FVRR Tue, Mar 10, 2020 28.50 29.60 27.79 29.55
186 NYSE FVRR Mon, Mar 9, 2020 28.90 29.46 25.60 27.87
185 NYSE FVRR Fri, Mar 6, 2020 31.60 31.98 29.44 30.64
184 NYSE FVRR Thu, Mar 5, 2020 32.23 32.99 31.65 32.00
183 NYSE FVRR Wed, Mar 4, 2020 33.00 33.00 31.66 32.93
182 NYSE FVRR Tue, Mar 3, 2020 34.49 34.49 31.32 32.00
181 NYSE FVRR Mon, Mar 2, 2020 31.73 34.42 31.26 34.34
180 NYSE FVRR Fri, Feb 28, 2020 31.09 31.90 30.11 31.48
179 NYSE FVRR Thu, Feb 27, 2020 31.99 32.47 31.08 32.06
178 NYSE FVRR Wed, Feb 26, 2020 32.00 33.39 32.00 32.90
177 NYSE FVRR Tue, Feb 25, 2020 32.73 33.47 31.63 32.00
176 NYSE FVRR Mon, Feb 24, 2020 31.72 32.99 31.07 32.76
175 NYSE FVRR Fri, Feb 21, 2020 33.41 34.51 31.21 33.71
174 NYSE FVRR Thu, Feb 20, 2020 31.10 35.13 30.75 35.11
173 NYSE FVRR Wed, Feb 19, 2020 30.76 31.85 28.70 30.00
172 NYSE FVRR Tue, Feb 18, 2020 27.67 28.00 26.76 28.00
171 NYSE FVRR Fri, Feb 14, 2020 27.00 27.90 26.42 27.90
170 NYSE FVRR Thu, Feb 13, 2020 26.99 27.74 26.34 27.35
169 NYSE FVRR Wed, Feb 12, 2020 25.94 27.66 25.56 27.00
168 NYSE FVRR Tue, Feb 11, 2020 26.28 26.71 25.55 26.11
167 NYSE FVRR Mon, Feb 10, 2020 25.50 27.16 25.50 26.37
166 NYSE FVRR Fri, Feb 7, 2020 25.33 25.95 25.01 25.72
165 NYSE FVRR Thu, Feb 6, 2020 25.47 25.65 24.59 25.40
164 NYSE FVRR Wed, Feb 5, 2020 26.64 26.64 25.31 25.59
163 NYSE FVRR Tue, Feb 4, 2020 25.83 26.44 25.12 26.44
162 NYSE FVRR Mon, Feb 3, 2020 25.99 26.92 25.28 25.59
161 NYSE FVRR Fri, Jan 31, 2020 25.73 26.09 25.33 26.09
160 NYSE FVRR Thu, Jan 30, 2020 25.76 25.78 25.21 25.60
159 NYSE FVRR Wed, Jan 29, 2020 25.72 25.78 25.17 25.61
158 NYSE FVRR Tue, Jan 28, 2020 25.76 26.17 25.28 25.60
157 NYSE FVRR Mon, Jan 27, 2020 25.75 25.80 25.00 25.51
156 NYSE FVRR Fri, Jan 24, 2020 26.41 26.80 25.46 25.99
155 NYSE FVRR Thu, Jan 23, 2020 26.83 27.13 25.86 26.25
154 NYSE FVRR Wed, Jan 22, 2020 28.00 28.00 26.46 26.93
153 NYSE FVRR Tue, Jan 21, 2020 26.87 27.96 26.62 27.96
152 NYSE FVRR Fri, Jan 17, 2020 26.66 27.50 26.47 26.95
151 NYSE FVRR Thu, Jan 16, 2020 25.94 26.58 25.94 26.45
150 NYSE FVRR Wed, Jan 15, 2020 25.51 26.38 25.45 25.69
149 NYSE FVRR Tue, Jan 14, 2020 25.90 25.90 25.00 25.50
148 NYSE FVRR Mon, Jan 13, 2020 24.92 26.04 24.68 25.87
147 NYSE FVRR Fri, Jan 10, 2020 24.44 24.86 23.38 24.80
146 NYSE FVRR Thu, Jan 9, 2020 25.05 26.07 24.11 24.39
145 NYSE FVRR Wed, Jan 8, 2020 24.05 25.14 23.50 25.02
144 NYSE FVRR Tue, Jan 7, 2020 23.60 24.43 23.03 24.24
143 NYSE FVRR Mon, Jan 6, 2020 23.19 23.97 22.83 23.50
142 NYSE FVRR Fri, Jan 3, 2020 22.70 23.70 22.59 23.19
141 NYSE FVRR Thu, Jan 2, 2020 24.00 24.00 22.30 22.90
140 NYSE FVRR Tue, Dec 31, 2019 23.40 23.95 23.01 23.50
139 NYSE FVRR Mon, Dec 30, 2019 24.76 24.90 22.95 23.18
138 NYSE FVRR Fri, Dec 27, 2019 23.48 25.30 23.42 24.99
137 NYSE FVRR Thu, Dec 26, 2019 22.56 23.71 22.36 23.39
136 NYSE FVRR Tue, Dec 24, 2019 23.39 23.73 22.16 22.33
135 NYSE FVRR Mon, Dec 23, 2019 24.61 24.74 23.30 23.30
134 NYSE FVRR Fri, Dec 20, 2019 23.70 24.86 23.20 24.68
133 NYSE FVRR Thu, Dec 19, 2019 22.70 23.63 22.68 23.61
132 NYSE FVRR Wed, Dec 18, 2019 22.66 23.13 22.25 22.89
131 NYSE FVRR Tue, Dec 17, 2019 22.50 22.95 22.21 22.50
130 NYSE FVRR Mon, Dec 16, 2019 22.50 23.18 22.23 22.90
129 NYSE FVRR Fri, Dec 13, 2019 22.18 23.68 22.18 23.30
128 NYSE FVRR Thu, Dec 12, 2019 21.41 22.30 21.03 22.15
127 NYSE FVRR Wed, Dec 11, 2019 21.66 21.97 20.87 21.60
126 NYSE FVRR Tue, Dec 10, 2019 20.20 21.65 20.20 21.54
125 NYSE FVRR Mon, Dec 9, 2019 20.60 20.80 19.32 20.20
124 NYSE FVRR Fri, Dec 6, 2019 21.27 22.05 20.61 20.80
123 NYSE FVRR Thu, Dec 5, 2019 21.45 22.11 20.76 21.34
122 NYSE FVRR Wed, Dec 4, 2019 22.24 22.24 21.32 21.51
121 NYSE FVRR Tue, Dec 3, 2019 22.00 22.01 20.81 22.01
120 NYSE FVRR Mon, Dec 2, 2019 23.10 23.25 21.03 22.54
119 NYSE FVRR Fri, Nov 29, 2019 23.20 23.25 22.01 23.01
118 NYSE FVRR Wed, Nov 27, 2019 22.77 23.20 22.63 23.19
117 NYSE FVRR Tue, Nov 26, 2019 22.59 22.75 21.86 22.71
116 NYSE FVRR Mon, Nov 25, 2019 22.41 22.79 21.95 22.50
115 NYSE FVRR Fri, Nov 22, 2019 21.77 22.54 21.50 22.10
114 NYSE FVRR Thu, Nov 21, 2019 21.97 22.00 20.66 22.00
113 NYSE FVRR Wed, Nov 20, 2019 22.55 22.55 21.76 21.96
112 NYSE FVRR Tue, Nov 19, 2019 22.15 22.90 21.66 22.32
111 NYSE FVRR Mon, Nov 18, 2019 22.27 22.36 21.07 21.93
110 NYSE FVRR Fri, Nov 15, 2019 23.03 23.07 21.71 22.03
109 NYSE FVRR Thu, Nov 14, 2019 23.50 24.24 21.93 22.77
108 NYSE FVRR Wed, Nov 13, 2019 23.00 23.75 21.31 22.60
107 NYSE FVRR Tue, Nov 12, 2019 21.63 22.50 21.18 21.78
106 NYSE FVRR Mon, Nov 11, 2019 22.15 22.41 21.00 22.05
105 NYSE FVRR Fri, Nov 8, 2019 22.26 22.33 21.81 22.03
104 NYSE FVRR Thu, Nov 7, 2019 22.54 22.54 21.89 22.10
103 NYSE FVRR Wed, Nov 6, 2019 22.30 22.90 22.21 22.64
102 NYSE FVRR Tue, Nov 5, 2019 22.36 22.58 21.79 22.30
101 NYSE FVRR Mon, Nov 4, 2019 21.74 22.66 21.47 22.16
100 NYSE FVRR Fri, Nov 1, 2019 22.87 23.07 21.22 21.38
99 NYSE FVRR Thu, Oct 31, 2019 22.74 23.20 22.23 22.61
98 NYSE FVRR Wed, Oct 30, 2019 24.38 24.50 22.56 22.56
97 NYSE FVRR Tue, Oct 29, 2019 24.50 24.74 23.41 24.31
96 NYSE FVRR Mon, Oct 28, 2019 24.24 24.59 24.00 24.59
95 NYSE FVRR Fri, Oct 25, 2019 23.15 24.25 22.90 23.88
94 NYSE FVRR Thu, Oct 24, 2019 21.81 23.25 21.70 22.81
93 NYSE FVRR Wed, Oct 23, 2019 21.15 21.80 20.85 21.65
92 NYSE FVRR Tue, Oct 22, 2019 20.78 21.24 20.72 20.97
91 NYSE FVRR Mon, Oct 21, 2019 20.45 20.72 20.20 20.61
90 NYSE FVRR Fri, Oct 18, 2019 21.55 21.55 20.25 20.50
89 NYSE FVRR Thu, Oct 17, 2019 21.13 21.60 20.97 21.52
88 NYSE FVRR Wed, Oct 16, 2019 21.00 21.49 20.64 21.15
87 NYSE FVRR Tue, Oct 15, 2019 20.71 21.02 20.15 21.00
86 NYSE FVRR Mon, Oct 14, 2019 20.64 20.95 20.13 20.80
85 NYSE FVRR Fri, Oct 11, 2019 20.65 20.87 20.31 20.65
84 NYSE FVRR Thu, Oct 10, 2019 20.50 20.80 20.28 20.69
83 NYSE FVRR Wed, Oct 9, 2019 21.15 21.31 20.50 20.63
82 NYSE FVRR Tue, Oct 8, 2019 21.26 21.58 20.90 21.20
81 NYSE FVRR Mon, Oct 7, 2019 20.66 21.75 20.35 21.59
80 NYSE FVRR Fri, Oct 4, 2019 20.08 20.67 19.33 20.65
79 NYSE FVRR Thu, Oct 3, 2019 18.73 20.06 18.48 20.03
78 NYSE FVRR Wed, Oct 2, 2019 18.55 19.39 18.46 18.84
77 NYSE FVRR Tue, Oct 1, 2019 18.58 19.35 18.50 18.65
76 NYSE FVRR Mon, Sep 30, 2019 18.11 18.78 17.96 18.70
75 NYSE FVRR Fri, Sep 27, 2019 18.28 18.40 17.75 18.25
74 NYSE FVRR Thu, Sep 26, 2019 18.14 18.55 17.29 18.44
73 NYSE FVRR Wed, Sep 25, 2019 17.50 18.17 17.11 18.15
72 NYSE FVRR Tue, Sep 24, 2019 18.30 18.30 17.53 17.68
71 NYSE FVRR Mon, Sep 23, 2019 18.56 18.56 17.83 18.16
70 NYSE FVRR Fri, Sep 20, 2019 19.10 19.43 18.25 18.56
69 NYSE FVRR Thu, Sep 19, 2019 20.02 20.02 18.96 19.06
68 NYSE FVRR Wed, Sep 18, 2019 21.40 21.40 19.80 20.17
67 NYSE FVRR Tue, Sep 17, 2019 21.10 21.48 20.55 21.08
66 NYSE FVRR Mon, Sep 16, 2019 19.10 20.78 19.10 20.72
65 NYSE FVRR Fri, Sep 13, 2019 19.42 19.70 18.75 19.27
64 NYSE FVRR Thu, Sep 12, 2019 19.39 19.78 19.01 19.40
63 NYSE FVRR Wed, Sep 11, 2019 20.58 20.60 18.90 19.24
62 NYSE FVRR Tue, Sep 10, 2019 20.81 20.81 20.10 20.47
61 NYSE FVRR Mon, Sep 9, 2019 21.78 22.13 20.86 20.92
60 NYSE FVRR Fri, Sep 6, 2019 21.74 22.03 21.40 21.63
59 NYSE FVRR Thu, Sep 5, 2019 22.46 22.73 21.48 21.66
58 NYSE FVRR Wed, Sep 4, 2019 22.61 22.91 22.15 22.27
57 NYSE FVRR Tue, Sep 3, 2019 23.05 23.47 22.14 22.44
56 NYSE FVRR Fri, Aug 30, 2019 23.50 23.50 22.39 23.39
55 NYSE FVRR Thu, Aug 29, 2019 23.50 23.94 23.15 23.58
54 NYSE FVRR Wed, Aug 28, 2019 21.55 23.40 21.40 23.17
53 NYSE FVRR Tue, Aug 27, 2019 22.40 22.57 21.31 21.50
52 NYSE FVRR Mon, Aug 26, 2019 23.30 23.30 22.15 22.23
51 NYSE FVRR Fri, Aug 23, 2019 23.61 23.80 22.80 23.39
50 NYSE FVRR Thu, Aug 22, 2019 24.28 24.67 23.61 23.61
49 NYSE FVRR Wed, Aug 21, 2019 23.58 24.42 23.30 24.28
48 NYSE FVRR Tue, Aug 20, 2019 22.57 23.63 22.20 23.27
47 NYSE FVRR Mon, Aug 19, 2019 21.70 22.69 21.70 22.62
46 NYSE FVRR Fri, Aug 16, 2019 21.20 22.10 21.20 21.68
45 NYSE FVRR Thu, Aug 15, 2019 21.17 21.63 21.00 21.36
44 NYSE FVRR Wed, Aug 14, 2019 21.93 21.93 21.10 21.41
43 NYSE FVRR Tue, Aug 13, 2019 22.50 22.66 21.00 21.77
42 NYSE FVRR Mon, Aug 12, 2019 23.00 23.60 21.81 22.38
41 NYSE FVRR Fri, Aug 9, 2019 24.75 25.18 22.21 22.46
40 NYSE FVRR Thu, Aug 8, 2019 27.96 27.99 24.06 24.66
39 NYSE FVRR Wed, Aug 7, 2019 24.50 27.06 24.20 26.85
38 NYSE FVRR Tue, Aug 6, 2019 23.70 24.57 23.60 24.57
37 NYSE FVRR Mon, Aug 5, 2019 24.94 24.94 23.00 23.25
36 NYSE FVRR Fri, Aug 2, 2019 25.58 25.86 24.82 25.34
35 NYSE FVRR Thu, Aug 1, 2019 25.66 26.24 25.10 25.88
34 NYSE FVRR Wed, Jul 31, 2019 25.85 25.85 24.90 25.40
33 NYSE FVRR Tue, Jul 30, 2019 25.35 25.35 24.50 24.86
32 NYSE FVRR Mon, Jul 29, 2019 25.50 25.50 24.56 25.25
31 NYSE FVRR Fri, Jul 26, 2019 25.81 25.96 25.10 25.20
30 NYSE FVRR Thu, Jul 25, 2019 25.93 26.38 25.60 25.77
29 NYSE FVRR Wed, Jul 24, 2019 24.84 25.86 24.62 25.59
28 NYSE FVRR Tue, Jul 23, 2019 25.25 25.40 24.52 24.84
27 NYSE FVRR Mon, Jul 22, 2019 24.83 25.19 24.36 25.10
26 NYSE FVRR Fri, Jul 19, 2019 24.51 25.17 24.51 24.88
25 NYSE FVRR Thu, Jul 18, 2019 23.79 24.41 23.70 24.34
24 NYSE FVRR Wed, Jul 17, 2019 23.69 24.25 23.69 23.97
23 NYSE FVRR Tue, Jul 16, 2019 23.69 24.13 23.37 23.78
22 NYSE FVRR Mon, Jul 15, 2019 23.60 24.49 22.96 23.56
21 NYSE FVRR Fri, Jul 12, 2019 23.18 23.81 22.14 23.48
20 NYSE FVRR Thu, Jul 11, 2019 24.42 24.92 23.08 23.15
19 NYSE FVRR Wed, Jul 10, 2019 26.21 26.31 24.46 24.56
18 NYSE FVRR Tue, Jul 9, 2019 26.21 26.75 26.00 26.28
17 NYSE FVRR Mon, Jul 8, 2019 27.14 27.30 25.61 26.10
16 NYSE FVRR Fri, Jul 5, 2019 27.37 27.46 27.10 27.25
15 NYSE FVRR Wed, Jul 3, 2019 27.71 27.89 27.01 27.27
14 NYSE FVRR Tue, Jul 2, 2019 27.35 27.70 27.07 27.43
13 NYSE FVRR Mon, Jul 1, 2019 29.79 30.33 26.80 27.50
12 NYSE FVRR Fri, Jun 28, 2019 28.91 29.88 28.77 29.70
11 NYSE FVRR Thu, Jun 27, 2019 29.06 30.95 28.27 28.79
10 NYSE FVRR Wed, Jun 26, 2019 29.95 29.95 28.94 29.00
9 NYSE FVRR Tue, Jun 25, 2019 29.57 30.46 28.05 29.02
8 NYSE FVRR Mon, Jun 24, 2019 28.00 29.32 27.07 29.23
7 NYSE FVRR Fri, Jun 21, 2019 27.59 29.00 27.57 27.75
6 NYSE FVRR Thu, Jun 20, 2019 29.30 29.40 27.82 28.03
5 NYSE FVRR Wed, Jun 19, 2019 31.80 31.80 28.25 28.67
4 NYSE FVRR Tue, Jun 18, 2019 35.26 35.92 31.04 31.15
3 NYSE FVRR Mon, Jun 17, 2019 32.81 34.88 31.54 34.38
2 NYSE FVRR Fri, Jun 14, 2019 41.64 44.25 31.49 31.49
1 NYSE FVRR Thu, Jun 13, 2019 26.00 41.68 25.55 39.90
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024