FVRR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 889,144 |
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 |
Feb 16 2024 | 27.80 | -1.64 | -5.57% | 28.87 | 29.20 | 27.54 | 811,845 |
Feb 15 2024 | 29.44 | -0.63 | -2.10% | 30.71 | 30.89 | 29.22 | 1,004,951 |
Feb 14 2024 | 30.07 | 2.06 | 7.35% | 28.75 | 30.17 | 28.32 | 1,195,658 |
Feb 13 2024 | 28.01 | -2.49 | -8.16% | 29.29 | 29.385 | 27.80 | 1,002,545 |
Feb 12 2024 | 30.50 | 1.23 | 4.20% | 29.30 | 31.61 | 29.30 | 1,315,795 |
Feb 09 2024 | 29.27 | 1.51 | 5.44% | 28.38 | 29.72 | 28.29 | 1,227,923 |
Feb 08 2024 | 27.76 | 0.30 | 1.09% | 27.38 | 28.36 | 27.145 | 679,882 |
Feb 07 2024 | 27.46 | -0.06 | -0.22% | 27.64 | 27.99 | 26.852 | 624,797 |
Feb 06 2024 | 27.52 | 0.99 | 3.73% | 26.64 | 27.59 | 26.41 | 604,144 |
Feb 05 2024 | 26.53 | -1.11 | -4.02% | 27.31 | 27.37 | 26.24 | 1,013,949 |
Feb 02 2024 | 27.64 | 0.37 | 1.36% | 27.14 | 27.82 | 25.96 | 773,514 |
Feb 01 2024 | 27.27 | 0.35 | 1.30% | 27.36 | 27.58 | 26.11 | 559,051 |
Jan 31 2024 | 26.92 | -1.27 | -4.51% | 27.84 | 28.32 | 26.84 | 665,863 |
Jan 30 2024 | 28.19 | -0.57 | -1.98% | 28.59 | 28.70 | 27.75 | 642,207 |
Jan 29 2024 | 28.76 | 2.25 | 8.49% | 26.59 | 28.79 | 26.56 | 986,115 |
Jan 26 2024 | 26.51 | 0.15 | 0.57% | 26.62 | 27.20 | 26.41 | 524,472 |
Jan 25 2024 | 26.36 | -0.48 | -1.79% | 27.18 | 27.3962 | 26.12 | 597,173 |
Jan 24 2024 | 26.84 | -1.00 | -3.59% | 28.30 | 28.45 | 26.83 | 788,756 |
Jan 23 2024 | 27.84 | -0.55 | -1.94% | 28.91 | 29.20 | 27.2601 | 1,012,388 |
Jan 22 2024 | 28.39 | 2.39 | 9.19% | 26.43 | 28.46 | 26.40 | 1,162,329 |
Jan 19 2024 | 26.00 | 1.30 | 5.26% | 26.79 | 27.3599 | 25.83 | 1,280,785 |
Jan 18 2024 | 24.70 | -0.22 | -0.88% | 25.25 | 25.38 | 24.44 | 426,354 |
Jan 17 2024 | 24.92 | -0.24 | -0.95% | 24.56 | 24.98 | 24.38 | 566,686 |
Jan 16 2024 | 25.16 | -0.01 | -0.04% | 25.10 | 25.29 | 24.45 | 723,402 |
Jan 12 2024 | 25.17 | -0.54 | -2.10% | 25.82 | 26.51 | 25.15 | 1,021,068 |
Jan 11 2024 | 25.71 | -0.63 | -2.39% | 26.25 | 26.58 | 25.31 | 724,860 |
Jan 10 2024 | 26.34 | -0.60 | -2.23% | 26.94 | 26.97 | 26.06 | 569,493 |
Jan 09 2024 | 26.94 | -0.76 | -2.74% | 27.74 | 28.40 | 26.88 | 667,917 |
Jan 08 2024 | 27.70 | 1.66 | 6.37% | 26.00 | 27.973 | 25.88 | 927,210 |
Jan 05 2024 | 26.04 | 0.35 | 1.36% | 25.59 | 26.34 | 25.20 | 684,057 |
Jan 04 2024 | 25.69 | 0.59 | 2.35% | 25.19 | 26.03 | 24.825 | 734,411 |
Jan 03 2024 | 25.10 | -1.10 | -4.20% | 25.54 | 26.02 | 24.95 | 935,498 |
Jan 02 2024 | 26.20 | -1.02 | -3.75% | 27.00 | 27.00 | 26.02 | 741,339 |