Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Forvia (FRVIA) Historical Prices

FR:FRVIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.588.628.308.398.39-2.31%1,009,6501.16
Oct 29, 20268.428.688.408.588.58+0.94%838,4060.95
Oct 28, 20268.528.738.448.508.50+0.71%868,9730.97
Oct 27, 20268.368.488.188.448.44+0.72%855,7470.94
Oct 26, 20268.168.598.158.388.38+4.30%973,3651.08
Oct 23, 20268.488.508.018.048.04-4.10%1,429,6441.60
Oct 22, 20268.788.808.368.388.38-5.48%905,1751.02
Oct 21, 20269.109.108.838.878.87-2.55%811,5930.92
Oct 20, 20268.979.168.759.109.10+1.40%787,5370.90
Oct 19, 20268.888.978.708.978.97-0.49%801,2860.91
Oct 16, 20268.919.428.919.029.02+2.50%1,480,1851.71
Oct 15, 20268.698.818.518.808.80+0.46%731,9910.84
Oct 14, 20268.849.018.758.768.76+0.23%868,3861.00
Oct 13, 20268.568.748.388.748.74+2.20%1,220,3341.41
Oct 12, 20268.658.878.528.558.55+1.04%1,203,2731.41
Oct 09, 20268.728.858.468.468.46-2.15%1,263,3381.50
Oct 08, 20269.509.508.658.658.65-10.85%2,870,6183.56
Oct 07, 202610.0210.589.709.709.70+2.19%2,066,9802.64
Oct 06, 20268.899.558.879.499.49+8.68%1,219,7061.58
Oct 05, 20268.588.778.568.738.73+1.63%498,2590.64
Oct 02, 20268.518.768.428.598.59+2.02%760,3440.98
Oct 01, 20268.658.778.428.428.42-3.59%902,7411.17
Sep 30, 20268.688.818.578.748.74+1.30%869,0521.14
Sep 29, 20268.848.878.638.638.63-2.27%515,8760.67
Sep 28, 20268.908.978.738.838.83+1.26%825,5501.08
Sep 25, 20268.788.818.638.728.72-0.32%541,6680.71
Sep 24, 20269.059.058.728.748.74-3.53%614,9510.80
Sep 23, 20269.199.288.889.069.06-2.33%656,8020.85
Sep 22, 20269.059.428.909.289.28+1.38%566,7770.73
Sep 21, 20269.309.359.109.159.15-0.78%485,3500.62
Sep 18, 20269.729.809.239.239.23-5.08%1,616,1312.07
Sep 17, 20269.569.929.559.729.72+2.60%979,8821.27
Sep 16, 20269.299.479.159.479.47+2.33%856,2271.11
Sep 15, 20269.429.429.039.269.26-1.38%720,8410.92
Sep 14, 20269.479.549.099.399.39-2.11%898,3901.16
Sep 11, 20269.829.989.399.599.59-1.46%891,5181.16
Sep 10, 20269.669.999.669.739.73+2.23%838,2571.09
Sep 09, 20269.839.869.499.529.52-3.64%672,6000.87
Sep 08, 20269.8010.099.679.889.88-0.12%603,7610.78
Sep 07, 20269.9110.069.739.899.89-0.40%666,2610.86
Sep 04, 20269.8610.029.719.939.93+0.87%777,9011.00
Sep 03, 20268.999.858.999.859.85+10.26%1,683,4642.22
Sep 02, 20268.788.978.538.938.93+0.20%969,8791.29
Sep 01, 20269.209.258.808.918.91-2.49%646,1210.86
Aug 31, 20269.009.238.809.149.14+1.13%911,2721.21
Aug 28, 20268.789.138.769.049.04+5.12%1,306,3261.76
Aug 27, 20268.778.778.468.608.60-1.40%660,3630.89
Aug 26, 20268.788.858.668.728.72-0.11%446,5090.60
Aug 25, 20268.928.948.668.738.73-1.56%676,3110.91
Aug 24, 20268.969.038.868.878.87-1.44%825,8761.10