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

(NQ: FVE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2021 2.880 3.000 2.880 2.950 54,666 +0.05(+1.72%)
Dec 30, 2021 2.870 3.000 2.860 2.900 83,090 +0.02(+0.69%)
Dec 29, 2021 2.890 2.900 2.850 2.880 71,950 -0.01(-0.35%)
Dec 28, 2021 2.900 2.980 2.880 2.890 72,946 -0.01(-0.34%)
Dec 27, 2021 2.950 2.970 2.840 2.900 122,560 -0.07(-2.36%)
Dec 23, 2021 2.920 2.990 2.920 2.970 90,991 +0.01(+0.34%)
Dec 22, 2021 2.990 2.990 2.940 2.960 50,260 -0.03(-1.00%)
Dec 21, 2021 2.910 3.040 2.820 2.990 201,605 +0.09(+3.10%)
Dec 20, 2021 2.960 2.960 2.790 2.900 385,227 -0.10(-3.33%)
Dec 17, 2021 2.990 3.020 2.880 3.000 112,128 -0.01(-0.33%)
Dec 16, 2021 3.050 3.070 2.980 3.010 149,862 -0.01(-0.33%)
Dec 15, 2021 3.030 3.070 3.000 3.020 91,885 -0.01(-0.33%)
Dec 14, 2021 3.030 3.180 3.000 3.030 278,997 -0.02(-0.66%)
Dec 13, 2021 3.080 3.085 3.000 3.050 44,037 -0.06(-1.93%)
Dec 10, 2021 3.170 3.229 3.060 3.110 39,702 +0.00(+0.00%)
Dec 09, 2021 3.210 3.220 3.110 3.110 81,479 -0.14(-4.31%)
Dec 08, 2021 3.170 3.320 3.160 3.250 77,846 +0.07(+2.20%)
Dec 07, 2021 3.140 3.280 3.140 3.180 84,116 +0.04(+1.27%)
Dec 06, 2021 3.100 3.215 3.100 3.140 113,883 +0.04(+1.29%)
Dec 03, 2021 3.110 3.150 3.066 3.100 36,285 -0.01(-0.32%)
Dec 02, 2021 3.160 3.180 3.100 3.110 44,375 -0.06(-1.89%)
Dec 01, 2021 3.230 3.230 3.150 3.170 70,826 -0.03(-0.94%)
Nov 30, 2021 3.290 3.290 3.100 3.200 120,858 -0.11(-3.32%)
Nov 29, 2021 3.350 3.350 3.210 3.310 90,329 -0.04(-1.19%)
Nov 26, 2021 3.450 3.455 3.070 3.350 56,949 -0.19(-5.37%)
Nov 24, 2021 3.490 3.660 3.480 3.540 21,579 +0.03(+0.85%)
Nov 23, 2021 3.530 3.550 3.400 3.510 65,645 -0.01(-0.28%)
Nov 22, 2021 3.540 3.540 3.400 3.520 167,805 -0.03(-0.85%)
Nov 19, 2021 3.630 3.694 3.530 3.550 110,766 -0.13(-3.53%)
Nov 18, 2021 3.900 3.690 3.660 3.680 124,714 -0.20(-5.15%)
Nov 17, 2021 3.920 4.039 3.830 3.880 92,262 -0.07(-1.77%)
Nov 16, 2021 4.000 4.030 3.910 3.950 151,008 -0.06(-1.50%)
Nov 15, 2021 4.050 4.050 3.916 4.010 113,975 -0.04(-0.99%)
Nov 12, 2021 3.990 4.050 3.990 4.050 53,977 +0.05(+1.25%)
Nov 11, 2021 4.050 4.050 3.960 4.000 71,264 -0.02(-0.50%)
Nov 10, 2021 4.020 4.050 4.020 87,559 +0.00(+0.00%)
Nov 09, 2021 4.020 4.070 4.000 4.020 149,874 +0.00(+0.00%)
Nov 08, 2021 4.080 4.090 4.000 4.020 79,585 -0.07(-1.71%)
Nov 05, 2021 4.000 4.140 3.950 4.090 282,139 +0.09(+2.25%)
Nov 04, 2021 4.010 4.060 3.850 4.000 297,209 -0.04(-0.99%)
Nov 03, 2021 4.000 4.128 4.000 4.040 41,290 +0.00(+0.00%)
Nov 02, 2021 4.150 4.151 3.990 4.040 88,643 -0.09(-2.18%)
Nov 01, 2021 4.100 4.200 4.110 4.130 45,775 +0.02(+0.49%)
Oct 29, 2021 4.030 4.130 4.010 4.110 32,403 +0.07(+1.73%)
Oct 28, 2021 4.020 4.139 4.020 4.040 50,473 +0.01(+0.25%)
Oct 27, 2021 4.160 4.160 4.030 4.030 43,070 -0.11(-2.66%)
Oct 26, 2021 4.180 4.140 48,429 -0.06(-1.43%)
Oct 25, 2021 4.210 4.280 4.190 4.200 33,433 -0.01(-0.24%)
Oct 22, 2021 4.270 4.338 4.150 4.210 68,260 -0.08(-1.86%)
Oct 21, 2021 4.300 4.440 4.200 4.290 95,100 -0.01(-0.23%)
Oct 20, 2021 4.010 4.400 4.010 4.300 317,862 +0.27(+6.70%)
Oct 19, 2021 4.080 4.120 4.020 4.030 30,274 -0.08(-1.95%)
Oct 18, 2021 3.980 4.150 3.980 4.110 48,687 +0.13(+3.27%)
Oct 15, 2021 4.050 4.220 3.980 3.980 49,153 -0.07(-1.73%)
Oct 14, 2021 4.110 4.172 4.005 4.050 20,758 -0.05(-1.22%)
Oct 13, 2021 4.180 4.210 4.063 4.100 26,421 -0.09(-2.15%)
Oct 12, 2021 4.020 4.280 4.020 4.190 83,755 +0.18(+4.49%)
Oct 11, 2021 4.050 4.072 3.980 4.010 70,362 -0.04(-0.99%)
Oct 08, 2021 4.070 4.135 4.007 4.050 45,413 +0.02(+0.50%)
Oct 07, 2021 4.090 4.170 4.020 4.030 46,212 -0.04(-0.98%)
Oct 06, 2021 4.000 4.100 3.960 4.070 25,326 +0.05(+1.24%)
Oct 05, 2021 4.150 4.160 4.000 4.020 54,670 -0.13(-3.13%)
Oct 04, 2021 4.220 4.300 4.100 4.150 43,337 -0.07(-1.66%)
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.