FRVO Stock Prices

Data as of Oct 28, 2026

Last

8.33

Change

-0.35

Open

8.74

Previous

8.68

High

8.77

Low

8.07

Bid

-

Ask

-

Volume

5,985,695

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.074

Hist Vol

1.103

Opt Volume

2,378

Open Int

154,544

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.74	8.77	8.07	8.33	-0.35	5,985,695	2,378	1.074	1.103
Oct 27, 2026	8.25	8.84	8.14	8.68	+0.71	5,853,085	3,409	1.091	1.107
Oct 26, 2026	8.06	8.18	7.72	7.97	-0.07	5,833,209	4,729	1.006	1.102
Oct 23, 2026	8.13	8.28	7.83	8.04	-0.21	5,957,987	2,366	1.046	1.107
Oct 22, 2026	8.80	8.93	8.22	8.25	-0.77	7,888,030	16,095	1.032	1.112
Oct 21, 2026	9.67	9.68	8.97	9.02	-0.27	4,951,041	6,067	0.981	1.111
Oct 20, 2026	8.98	9.54	8.83	9.29	+0.19	10,173,787	5,069	1.025	1.116
Oct 19, 2026	9.93	9.98	9.00	9.10	-0.58	9,952,370	5,569	0.985	1.119
Oct 16, 2026	10.23	10.25	9.59	9.68	-0.58	20,749,818	5,146	0.971	1.122
Oct 15, 2026	10.58	10.60	9.94	10.26	-0.68	20,095,445	11,681	1.025	1.125
Oct 14, 2026	11.80	11.88	10.86	10.94	-1.04	7,428,414	12,030	0.983	1.127
Oct 13, 2026	12.70	12.74	11.88	11.98	-0.89	11,168,530	10,073	1.024	1.126
Oct 12, 2026	13.66	13.84	12.78	12.87	-0.88	8,961,041	5,533	1.011	1.127
Oct 9, 2026	13.97	14.06	13.31	13.75	-0.05	5,949,707	2,015	0.988	1.130
Oct 8, 2026	13.72	14.26	13.41	13.80	-0.17	6,150,634	1,794	0.939	1.135
Oct 7, 2026	13.95	14.10	13.56	13.97	-0.36	5,716,502	10,308	0.953	1.141
Oct 6, 2026	13.60	14.56	13.23	14.33	+0.87	12,974,767	37,406	0.960	1.146
Oct 5, 2026	14.63	14.69	13.10	13.46	-0.99	11,800,846	34,523	0.933	1.146
Oct 2, 2026	14.59	14.99	14.00	14.45	+0.00	7,685,150	4,201	0.882	1.148
Oct 1, 2026	13.75	14.61	13.53	14.46	+0.87	8,708,273	4,881	0.930	1.154
Sep 30, 2026	13.80	13.97	13.58	13.59	-0.16	5,559,789	3,267	0.969	1.154
Sep 29, 2026	13.99	14.16	13.44	13.75	-0.36	10,195,416	16,113	0.987	1.160
Sep 28, 2026	15.18	15.32	13.83	14.11	-1.07	11,416,453	8,924	0.965	1.166
Sep 25, 2026	17.59	17.66	15.03	15.18	-1.53	10,400,714	6,016	0.930	1.167
Sep 24, 2026	18.49	18.54	16.16	16.71	+0.36	14,269,933	6,589	0.989	1.165
Sep 23, 2026	16.35	16.67	15.98	16.35	-0.09	2,903,488	1,484	0.952	1.170
Sep 22, 2026	16.88	16.97	16.30	16.44	-0.39	3,565,896	4,417	0.971	1.177
Sep 21, 2026	17.26	17.93	16.52	16.83	-0.08	4,078,025	10,674	1.000	1.183
Sep 18, 2026	16.86	17.42	16.17	16.91	+0.25	9,106,010	4,092	0.997	1.190
Sep 17, 2026	15.87	16.74	15.80	16.66	+1.26	4,144,070	5,425	1.042	1.196
Sep 16, 2026	15.25	15.49	14.80	15.40	+0.24	4,512,818	3,283	1.037	1.193
Sep 15, 2026	15.10	15.37	14.85	15.16	+0.20	3,472,365	6,649	1.011	1.199
Sep 14, 2026	15.31	15.89	14.87	14.96	-0.66	4,318,758	14,544	1.246	1.206
Sep 11, 2026	15.88	15.94	14.94	15.62	-0.11	6,040,837	15,810	1.061	1.212
Sep 10, 2026	17.22	17.37	15.72	15.73	-1.51	6,014,692	15,142	1.045	1.219
Sep 9, 2026	18.60	18.97	17.00	17.24	-1.66	4,982,615	5,265	1.068	1.218
Sep 8, 2026	18.62	19.27	17.84	18.90	+0.00	5,444,014	9,855	1.036	1.217
Sep 4, 2026	17.27	18.58	17.10	18.16	+1.00	7,769,900	3,309	0.941	1.224
Sep 3, 2026	18.28	18.48	16.80	17.16	-0.82	8,521,286	14,858	0.924	1.226
Sep 2, 2026	18.40	18.79	17.03	17.98	-1.77	19,398,618	9,827	0.934	1.233
Sep 1, 2026	16.47	20.07	16.44	19.75	+4.37	35,074,876	29,328	0.980	1.231
Aug 31, 2026	14.85	15.51	14.60	15.38	+0.61	4,503,353	7,434	0.966	1.144
Aug 28, 2026	15.70	15.90	14.75	14.77	-1.19	4,068,605	2,407	0.913	1.147
Aug 27, 2026	15.59	16.41	15.55	15.96	+0.52	3,908,674	1,510	0.911	1.149
Aug 26, 2026	16.38	16.45	15.22	15.44	-1.01	3,582,178	12,163	0.947	1.154
Aug 25, 2026	15.64	16.68	15.32	16.45	+0.98	3,600,172	2,710	0.857	1.158
Aug 24, 2026	16.97	17.15	15.31	15.47	-1.45	4,292,957	2,921	0.844	1.158
Aug 21, 2026	17.00	17.57	16.51	16.92	-0.08	2,347,300	3,066	0.921	1.156
Aug 20, 2026	17.95	18.28	16.69	17.00	-0.83	3,827,276	1,204	0.968	1.165
Aug 19, 2026	18.00	18.28	17.01	17.83	-0.14	4,442,564	1,619	0.971	1.171
Aug 18, 2026	18.05	19.00	17.71	17.97	-0.13	4,989,588	2,054	0.982	1.180
Aug 17, 2026	19.49	19.69	17.56	18.10	-1.66	6,552,010	3,359	1.032	1.189
Aug 14, 2026	20.56	22.26	19.71	19.76	-0.56	3,451,934	1,840	0.992	1.189
Aug 13, 2026	20.71	21.71	20.24	20.32	+0.16	3,894,677	2,754	1.051	1.197
Aug 12, 2026	25.80	26.20	19.54	20.16	-4.01	7,920,022	9,310	1.179	1.207
Aug 11, 2026	23.97	24.71	23.10	24.17	+0.25	3,347,360	1,079	1.278	1.164
Aug 10, 2026	25.85	26.70	23.80	23.92	-1.93	1,727,566	1,194	1.177	1.174
Aug 7, 2026	23.24	25.93	23.10	25.85	+2.85	2,454,881	1,079	1.197	1.174
Aug 6, 2026	22.00	24.10	21.88	23.00	+0.95	1,572,130	297	1.226	1.156
Aug 5, 2026	22.51	23.09	21.96	22.05	-0.70	1,463,118	4,017	1.247	1.161
Aug 4, 2026	22.34	23.66	22.00	22.75	+0.56	2,230,695	490	1.137	1.170
Aug 3, 2026	22.26	23.12	21.26	22.19	-0.35	2,114,346	1,710	1.135	1.179
Jul 31, 2026	22.47	23.49	21.98	22.54	+0.24	2,888,369	8,037	1.091	1.190
Jul 30, 2026	17.76	22.35	17.75	22.30	+5.22	4,804,944	1,621	1.130	1.200
Jul 29, 2026	21.16	21.48	16.89	17.08	-4.04	6,844,626	2,902	0.914	1.044
Jul 28, 2026	23.71	23.77	20.76	21.12	-2.86	3,003,651	544	1.053	0.957

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.