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 (%)
May 28, 2021 6.170 6.200 6.000 6.010 66,968 -0.14(-2.28%)
May 27, 2021 5.970 6.300 5.960 6.150 93,720 +0.24(+4.06%)
May 26, 2021 5.950 6.003 5.820 5.910 51,989 +0.04(+0.68%)
May 25, 2021 6.140 6.160 5.855 5.870 84,210 -0.26(-4.24%)
May 24, 2021 6.040 6.200 6.005 6.130 96,585 +0.13(+2.17%)
May 21, 2021 6.130 6.150 5.900 6.000 90,449 -0.04(-0.66%)
May 20, 2021 6.440 6.440 5.950 6.040 111,163 -0.41(-6.36%)
May 19, 2021 6.210 6.520 6.060 6.450 104,390 +0.18(+2.87%)
May 18, 2021 6.310 6.400 6.210 6.270 96,078 +0.00(+0.00%)
May 17, 2021 5.980 6.290 5.870 6.270 111,991 +0.32(+5.38%)
May 14, 2021 5.840 6.090 5.751 5.950 124,817 +0.13(+2.23%)
May 13, 2021 5.960 6.090 5.770 5.820 173,005 -0.15(-2.51%)
May 12, 2021 6.320 6.440 5.970 5.970 521,119 -0.39(-6.13%)
May 11, 2021 5.840 6.450 5.620 6.360 431,657 +0.40(+6.71%)
May 10, 2021 5.690 6.070 5.660 5.960 379,726 +0.37(+6.62%)
May 07, 2021 5.460 5.690 5.339 5.590 149,161 +0.13(+2.38%)
May 06, 2021 5.180 5.600 5.180 5.460 352,909 +0.28(+5.41%)
May 05, 2021 5.240 5.550 5.030 5.180 532,864 -0.06(-1.15%)
May 04, 2021 5.250 5.270 5.040 5.240 159,426 -0.01(-0.19%)
May 03, 2021 5.120 5.290 5.080 5.250 109,551 +0.04(+0.77%)
Apr 30, 2021 5.130 5.220 5.000 5.210 150,200 +0.04(+0.77%)
Apr 29, 2021 5.060 5.180 4.920 5.170 106,001 +0.10(+1.97%)
Apr 28, 2021 4.980 5.105 4.880 5.070 137,374 +0.10(+2.01%)
Apr 27, 2021 4.850 4.990 4.750 4.970 166,696 +0.13(+2.69%)
Apr 26, 2021 4.750 4.900 4.660 4.840 116,277 +0.14(+2.98%)
Apr 23, 2021 4.830 4.830 4.700 4.700 130,000 -0.10(-2.08%)
Apr 22, 2021 4.890 5.000 4.765 4.800 134,108 -0.11(-2.24%)
Apr 21, 2021 5.035 5.035 4.750 4.910 117,757 +0.14(+2.94%)
Apr 20, 2021 4.810 4.880 4.670 4.770 205,411 -0.09(-1.85%)
Apr 19, 2021 5.010 5.010 4.660 4.860 280,886 -0.09(-1.82%)
Apr 16, 2021 5.030 5.040 4.912 4.950 211,900 -0.01(-0.20%)
Apr 15, 2021 5.250 5.250 4.950 4.960 268,689 -0.22(-4.25%)
Apr 14, 2021 5.080 5.330 5.080 5.180 112,660 +0.09(+1.77%)
Apr 13, 2021 5.400 5.400 5.060 5.090 189,549 -0.35(-6.43%)
Apr 12, 2021 5.450 5.680 5.430 5.440 195,037 -0.05(-0.91%)
Apr 09, 2021 6.420 6.420 5.460 5.490 491,900 -0.87(-13.68%)
Apr 08, 2021 6.230 6.500 6.080 6.360 124,759 +0.18(+2.91%)
Apr 07, 2021 6.430 6.450 6.150 6.180 100,316 -0.26(-4.04%)
Apr 06, 2021 6.660 6.667 6.340 6.440 78,821 -0.09(-1.38%)
Apr 05, 2021 6.460 6.610 6.320 6.530 119,351 +0.10(+1.56%)
Apr 01, 2021 6.120 6.480 6.000 6.430 129,300 +0.31(+5.07%)
Mar 31, 2021 6.040 6.340 6.010 6.120 375,966 -0.12(-1.92%)
Mar 30, 2021 5.910 6.300 5.860 6.240 133,409 +0.27(+4.52%)
Mar 29, 2021 6.140 6.210 5.810 5.970 209,495 -0.24(-3.86%)
Mar 26, 2021 6.480 6.480 6.060 6.210 88,400 -0.04(-0.64%)
Mar 25, 2021 6.430 6.430 6.001 6.250 89,185 -0.02(-0.32%)
Mar 24, 2021 6.400 6.660 6.260 6.270 112,187 -0.11(-1.72%)
Mar 23, 2021 6.690 6.700 6.360 6.380 135,469 -0.32(-4.78%)
Mar 22, 2021 7.100 7.110 6.650 6.700 148,366 -0.44(-6.16%)
Mar 19, 2021 6.710 7.190 6.600 7.140 387,500 +0.36(+5.31%)
Mar 18, 2021 6.650 6.840 6.650 6.780 124,616 +0.08(+1.19%)
Mar 17, 2021 6.600 6.770 6.533 6.700 67,539 +0.09(+1.36%)
Mar 16, 2021 6.610 6.860 6.540 6.610 189,302 -0.18(-2.65%)
Mar 15, 2021 6.800 6.850 6.670 6.790 127,301 +0.01(+0.15%)
Mar 12, 2021 6.690 6.790 6.600 6.780 75,000 +0.11(+1.65%)
Mar 11, 2021 6.700 6.750 6.550 6.670 123,558 +0.07(+1.06%)
Mar 10, 2021 6.410 6.640 6.260 6.600 175,331 +0.25(+3.94%)
Mar 09, 2021 6.300 6.500 6.300 6.350 126,038 +0.09(+1.44%)
Mar 08, 2021 6.190 6.400 6.180 6.260 153,465 +0.08(+1.29%)
Mar 05, 2021 6.120 6.245 5.930 6.180 179,800 +0.10(+1.64%)
Mar 04, 2021 6.365 6.365 5.920 6.080 248,672 -0.11(-1.78%)
Mar 03, 2021 6.530 6.630 6.150 6.190 184,703 -0.11(-1.75%)
Mar 02, 2021 6.270 6.560 6.245 6.300 314,870 +0.04(+0.64%)
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.