Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1FRVIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 11.79 | -0.72 | -5.72% | 12.49 | 12.52 | 11.68 | 147,367 |
| Jun 13 2024 | 12.505 | -0.97 | -7.16% | 13.30 | 13.30 | 12.49 | 107,610 |
| Jun 12 2024 | 13.47 | 0.24 | 1.81% | 13.205 | 13.54 | 12.90 | 63,895 |
| Jun 11 2024 | 13.23 | -0.30 | -2.22% | 13.61 | 13.62 | 13.13 | 28,893 |
| Jun 10 2024 | 13.53 | -0.21 | -1.53% | 13.425 | 13.56 | 13.055 | 84,336 |
| Jun 07 2024 | 13.74 | -0.13 | -0.94% | 13.815 | 14.00 | 13.635 | 20,283 |
| Jun 06 2024 | 13.87 | 0.00 | 0.00% | 13.895 | 14.10 | 13.725 | 50,905 |
| Jun 05 2024 | 13.87 | -0.28 | -1.98% | 14.215 | 14.47 | 13.75 | 69,799 |
| Jun 04 2024 | 14.15 | -1.45 | -9.29% | 15.00 | 15.00 | 14.00 | 199,497 |
| Jun 03 2024 | 15.60 | 0.55 | 3.62% | 15.10 | 15.85 | 15.10 | 62,407 |
| May 31 2024 | 15.055 | -0.12 | -0.79% | 15.20 | 15.30 | 14.82 | 18,284 |
| May 30 2024 | 15.175 | 0.55 | 3.76% | 14.55 | 15.32 | 14.55 | 23,664 |
| May 29 2024 | 14.625 | -0.42 | -2.76% | 15.00 | 15.15 | 14.625 | 12,187 |
| May 28 2024 | 15.04 | 0.18 | 1.21% | 14.895 | 15.30 | 14.895 | 48,311 |
| May 27 2024 | 14.86 | 0.41 | 2.84% | 14.55 | 15.00 | 14.44 | 17,337 |
| May 24 2024 | 14.45 | 0.01 | 0.10% | 14.40 | 14.52 | 14.215 | 15,473 |
| May 23 2024 | 14.435 | -0.57 | -3.80% | 14.795 | 14.97 | 14.39 | 71,021 |
| May 22 2024 | 15.005 | -0.38 | -2.44% | 15.40 | 15.40 | 14.865 | 31,562 |
| May 21 2024 | 15.38 | -0.27 | -1.73% | 15.535 | 15.535 | 15.15 | 28,419 |
| May 20 2024 | 15.65 | -0.36 | -2.25% | 15.975 | 15.975 | 15.65 | 14,949 |
| May 17 2024 | 16.01 | -0.39 | -2.38% | 16.42 | 16.515 | 15.825 | 38,864 |
| May 16 2024 | 16.40 | 0.19 | 1.17% | 16.21 | 16.43 | 16.08 | 32,517 |
| May 15 2024 | 16.21 | 0.35 | 2.17% | 15.83 | 16.345 | 15.63 | 67,505 |
| May 14 2024 | 15.865 | 0.74 | 4.89% | 15.25 | 15.98 | 15.125 | 92,951 |
| May 13 2024 | 15.125 | 0.39 | 2.61% | 14.76 | 15.135 | 14.65 | 21,501 |
| May 10 2024 | 14.74 | -0.05 | -0.34% | 14.82 | 15.015 | 14.70 | 16,249 |
| May 09 2024 | 14.79 | -0.02 | -0.14% | 14.825 | 14.92 | 14.72 | 9,527 |
| May 08 2024 | 14.81 | -0.60 | -3.89% | 15.165 | 15.38 | 14.70 | 59,621 |
| May 07 2024 | 15.41 | 0.15 | 0.98% | 15.50 | 15.56 | 15.305 | 20,245 |
| May 06 2024 | 15.26 | 0.17 | 1.13% | 15.115 | 15.55 | 15.005 | 32,619 |
| May 03 2024 | 15.09 | -0.22 | -1.44% | 15.255 | 15.65 | 15.09 | 19,984 |
| May 02 2024 | 15.31 | 0.39 | 2.58% | 15.00 | 15.75 | 14.91 | 73,742 |
| Apr 30 2024 | 14.925 | -0.03 | -0.17% | 14.76 | 15.66 | 14.76 | 76,451 |
| Apr 29 2024 | 14.95 | 0.59 | 4.11% | 14.38 | 14.99 | 14.38 | 38,797 |
| Apr 26 2024 | 14.36 | 0.12 | 0.84% | 14.26 | 14.63 | 14.21 | 43,434 |
| Apr 25 2024 | 14.24 | -0.14 | -0.97% | 14.315 | 14.525 | 14.17 | 13,910 |
| Apr 24 2024 | 14.38 | -0.16 | -1.10% | 14.80 | 14.80 | 14.355 | 10,962 |
| Apr 23 2024 | 14.54 | -0.12 | -0.82% | 14.81 | 14.82 | 14.40 | 17,454 |
| Apr 22 2024 | 14.66 | 0.50 | 3.53% | 14.49 | 14.95 | 14.13 | 51,950 |
| Apr 19 2024 | 14.16 | -0.54 | -3.64% | 14.29 | 14.37 | 14.01 | 54,279 |
| Apr 18 2024 | 14.695 | 1.10 | 8.05% | 14.04 | 14.70 | 13.885 | 91,981 |
| Apr 17 2024 | 13.60 | -0.05 | -0.37% | 13.53 | 13.78 | 13.375 | 35,267 |
| Apr 16 2024 | 13.65 | -0.38 | -2.71% | 13.70 | 13.99 | 13.52 | 61,989 |
| Apr 15 2024 | 14.03 | -0.55 | -3.77% | 14.45 | 14.585 | 14.02 | 83,913 |
| Apr 12 2024 | 14.58 | -0.17 | -1.15% | 14.68 | 15.15 | 14.45 | 53,858 |
| Apr 11 2024 | 14.75 | -0.23 | -1.50% | 14.775 | 15.16 | 14.65 | 58,198 |
| Apr 10 2024 | 14.975 | -0.06 | -0.37% | 15.17 | 15.78 | 14.87 | 105,823 |
| Apr 09 2024 | 15.03 | 0.47 | 3.23% | 14.555 | 15.33 | 14.555 | 59,903 |
| Apr 08 2024 | 14.56 | 0.14 | 0.97% | 14.61 | 14.655 | 14.355 | 31,605 |
| Apr 05 2024 | 14.42 | -0.48 | -3.22% | 14.90 | 14.90 | 14.25 | 45,227 |
| Apr 04 2024 | 14.90 | 0.08 | 0.54% | 14.85 | 15.10 | 14.70 | 60,500 |
| Apr 03 2024 | 14.82 | 0.84 | 6.01% | 13.80 | 15.14 | 13.79 | 134,918 |
| Apr 02 2024 | 13.98 | -0.06 | -0.43% | 14.05 | 14.58 | 13.89 | 79,522 |
| Mar 28 2024 | 14.04 | 0.11 | 0.79% | 14.32 | 14.40 | 13.975 | 61,706 |
| Mar 27 2024 | 13.93 | 0.03 | 0.18% | 13.50 | 13.94 | 13.50 | 37,136 |
| Mar 26 2024 | 13.905 | 0.30 | 2.17% | 13.71 | 13.91 | 13.17 | 111,608 |
| Mar 25 2024 | 13.61 | -0.04 | -0.29% | 13.44 | 13.755 | 13.34 | 28,933 |
| Mar 22 2024 | 13.65 | -0.16 | -1.12% | 13.40 | 14.02 | 13.40 | 60,008 |
| Mar 21 2024 | 13.805 | 0.50 | 3.80% | 13.10 | 14.07 | 13.10 | 82,994 |
| Mar 20 2024 | 13.30 | -0.08 | -0.56% | 13.33 | 13.345 | 12.98 | 48,132 |
| Mar 19 2024 | 13.375 | -0.10 | -0.71% | 13.70 | 13.70 | 13.13 | 30,099 |
| Mar 18 2024 | 13.47 | 0.33 | 2.51% | 13.47 | 13.695 | 13.21 | 22,642 |
