Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiverr International Ltd (NY: FVRR )

20.95 -0.25 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 182.15 182.45 176.26 179.51 508,684 -3.43(-1.87%)
Aug 30, 2021 178.15 186.74 178.15 182.94 854,943 +4.76(+2.67%)
Aug 27, 2021 177.94 179.42 175.00 178.18 596,913 +0.23(+0.13%)
Aug 26, 2021 175.00 180.13 174.19 177.95 600,634 +3.30(+1.89%)
Aug 25, 2021 172.28 180.75 172.00 174.65 710,970 +2.03(+1.18%)
Aug 24, 2021 165.45 173.00 165.06 172.62 577,752 +7.85(+4.76%)
Aug 23, 2021 165.58 168.49 164.10 164.77 670,160 +0.44(+0.27%)
Aug 20, 2021 161.70 167.60 161.22 164.33 491,625 +2.95(+1.83%)
Aug 19, 2021 159.80 165.50 158.50 161.38 582,528 -0.89(-0.55%)
Aug 18, 2021 164.00 165.15 160.30 162.27 500,522 -1.89(-1.15%)
Aug 17, 2021 164.00 165.50 159.50 164.16 1,044,757 -2.57(-1.54%)
Aug 16, 2021 172.12 172.92 163.10 166.73 758,807 -4.83(-2.82%)
Aug 13, 2021 171.99 175.25 169.31 171.56 560,332 -0.52(-0.30%)
Aug 12, 2021 170.01 173.30 168.31 172.08 530,582 +0.24(+0.14%)
Aug 11, 2021 172.51 173.15 166.86 171.84 981,660 -0.43(-0.25%)
Aug 10, 2021 179.55 182.95 171.54 172.27 996,213 -6.18(-3.46%)
Aug 09, 2021 168.49 182.37 165.45 178.45 1,792,108 +9.93(+5.89%)
Aug 06, 2021 176.76 180.00 167.60 168.52 2,728,736 -6.54(-3.74%)
Aug 05, 2021 181.00 183.97 171.63 175.06 5,761,687 -55.52(-24.08%)
Aug 04, 2021 230.60 238.88 229.63 230.58 544,042 +0.46(+0.20%)
Aug 03, 2021 233.55 236.26 225.32 230.12 592,474 -3.52(-1.51%)
Aug 02, 2021 250.33 250.33 232.68 233.64 679,243 -15.27(-6.13%)
Jul 30, 2021 248.86 250.84 238.17 248.91 690,864 -7.83(-3.05%)
Jul 29, 2021 253.86 262.90 253.33 256.74 527,869 -1.86(-0.72%)
Jul 28, 2021 246.17 258.90 246.01 258.60 676,500 +13.79(+5.63%)
Jul 27, 2021 240.67 247.24 229.59 244.81 825,975 +3.77(+1.56%)
Jul 26, 2021 239.03 245.64 236.01 241.04 390,448 +0.24(+0.10%)
Jul 23, 2021 232.91 242.68 230.45 240.80 385,659 +7.89(+3.39%)
Jul 22, 2021 235.70 238.40 227.51 232.91 337,137 -1.46(-0.62%)
Jul 21, 2021 225.96 235.90 223.64 234.37 390,935 +8.41(+3.72%)
Jul 20, 2021 218.90 227.16 211.16 225.96 473,550 +8.34(+3.83%)
Jul 19, 2021 198.41 219.40 197.50 217.62 613,662 +13.44(+6.58%)
Jul 16, 2021 210.12 214.24 203.68 204.18 458,819 -5.61(-2.67%)
Jul 15, 2021 217.09 221.64 208.15 209.79 739,995 -6.81(-3.14%)
Jul 14, 2021 231.04 232.86 214.21 216.60 669,002 -14.34(-6.21%)
Jul 13, 2021 231.96 237.75 229.11 230.94 296,028 -2.86(-1.22%)
Jul 12, 2021 243.81 246.18 233.55 233.80 375,933 -7.02(-2.92%)
Jul 09, 2021 236.35 242.76 234.32 240.82 244,686 +2.64(+1.11%)
Jul 08, 2021 229.95 240.00 224.00 238.18 525,739 -2.87(-1.19%)
Jul 07, 2021 246.14 247.74 238.53 241.05 433,517 -0.77(-0.32%)
Jul 06, 2021 241.77 250.70 239.72 241.82 485,312 +0.82(+0.34%)
Jul 02, 2021 241.26 244.85 238.35 241.00 261,996 +0.94(+0.39%)
Jul 01, 2021 244.74 247.71 236.37 240.06 407,449 -2.43(-1.00%)
Jun 30, 2021 247.25 247.99 240.67 242.49 617,831 -9.66(-3.83%)
Jun 29, 2021 252.00 257.41 249.62 252.15 479,423 +1.53(+0.61%)
Jun 28, 2021 244.90 251.92 244.90 250.62 493,795 +7.20(+2.96%)
Jun 25, 2021 247.00 248.00 233.38 243.42 580,286 -2.97(-1.21%)
Jun 24, 2021 242.00 251.39 240.72 246.39 941,772 +8.39(+3.53%)
Jun 23, 2021 232.02 241.84 232.02 238.00 522,102 +7.01(+3.03%)
Jun 22, 2021 228.00 233.33 227.00 230.99 658,880 +3.04(+1.33%)
Jun 21, 2021 226.00 230.69 216.63 227.95 623,220 +1.26(+0.56%)
Jun 18, 2021 212.00 227.31 211.78 226.69 1,210,863 +15.28(+7.23%)
Jun 17, 2021 196.97 211.41 196.97 211.41 616,094 +11.93(+5.98%)
Jun 16, 2021 197.99 203.00 195.15 199.48 425,785 +1.94(+0.98%)
Jun 15, 2021 205.25 206.00 197.49 197.54 385,194 -6.02(-2.96%)
Jun 14, 2021 204.11 208.71 203.50 203.56 374,033 -1.83(-0.89%)
Jun 11, 2021 204.42 207.10 202.57 205.39 303,907 +1.48(+0.73%)
Jun 10, 2021 203.41 205.80 200.16 203.91 317,795 +1.22(+0.60%)
Jun 09, 2021 211.25 212.75 202.48 202.69 595,021 -7.55(-3.59%)
Jun 08, 2021 207.04 212.44 205.49 210.24 523,560 +5.91(+2.89%)
Jun 07, 2021 197.05 205.63 194.69 204.33 369,398 +6.54(+3.31%)
Jun 04, 2021 199.43 203.14 197.14 197.79 324,981 +0.25(+0.13%)
Jun 03, 2021 204.28 208.53 195.70 197.54 674,246 -11.13(-5.33%)
Jun 02, 2021 204.19 209.67 203.42 208.67 413,609 +2.60(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.