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 (%)
Jul 30, 2021 5.700 5.770 5.660 5.680 35,095 -0.04(-0.70%)
Jul 29, 2021 5.680 5.850 5.680 5.720 40,759 +0.04(+0.70%)
Jul 28, 2021 5.620 5.800 5.620 5.680 36,136 +0.05(+0.89%)
Jul 27, 2021 5.710 5.710 5.530 5.630 43,297 -0.08(-1.40%)
Jul 26, 2021 5.650 5.730 5.570 5.710 79,769 +0.12(+2.15%)
Jul 23, 2021 5.490 5.630 5.370 5.590 63,979 +0.08(+1.45%)
Jul 22, 2021 5.680 5.685 5.500 5.510 36,537 -0.20(-3.50%)
Jul 21, 2021 5.620 5.780 5.620 5.710 54,324 +0.15(+2.70%)
Jul 20, 2021 5.340 5.640 5.280 5.560 75,788 +0.23(+4.32%)
Jul 19, 2021 5.530 5.550 5.250 5.330 112,949 -0.32(-5.66%)
Jul 16, 2021 5.700 5.750 5.640 5.650 66,109 -0.04(-0.70%)
Jul 15, 2021 5.700 5.790 5.610 5.690 27,735 -0.05(-0.87%)
Jul 14, 2021 5.650 5.790 5.630 5.740 103,104 +0.12(+2.14%)
Jul 13, 2021 5.700 5.700 5.560 5.620 142,923 -0.12(-2.09%)
Jul 12, 2021 5.580 5.760 5.450 5.740 77,664 +0.14(+2.50%)
Jul 09, 2021 5.690 5.740 5.530 5.600 42,283 -0.02(-0.36%)
Jul 08, 2021 5.550 5.670 5.400 5.620 66,282 +0.02(+0.36%)
Jul 07, 2021 5.780 5.870 5.600 5.600 134,488 -0.14(-2.44%)
Jul 06, 2021 5.700 5.785 5.610 5.740 134,864 +0.05(+0.88%)
Jul 02, 2021 5.810 5.810 5.670 5.690 128,163 -0.18(-3.07%)
Jul 01, 2021 5.750 5.890 5.700 5.870 90,799 +0.11(+1.91%)
Jun 30, 2021 5.690 5.840 5.610 5.760 67,366 +0.07(+1.23%)
Jun 29, 2021 5.960 5.960 5.660 5.690 121,727 -0.20(-3.40%)
Jun 28, 2021 5.490 5.890 5.490 5.890 157,059 +0.46(+8.47%)
Jun 25, 2021 5.480 5.530 5.110 5.430 3,024,415 +0.01(+0.18%)
Jun 24, 2021 5.360 5.450 5.210 5.420 415,319 +0.06(+1.12%)
Jun 23, 2021 5.510 5.550 5.343 5.360 310,737 -0.11(-2.01%)
Jun 22, 2021 5.550 5.580 5.410 5.470 154,706 -0.08(-1.44%)
Jun 21, 2021 5.540 5.605 5.420 5.550 262,686 +0.05(+0.91%)
Jun 18, 2021 5.720 5.750 5.410 5.500 162,384 -0.27(-4.68%)
Jun 17, 2021 5.790 5.872 5.600 5.770 94,390 -0.05(-0.86%)
Jun 16, 2021 5.760 5.860 5.610 5.820 121,900 +0.02(+0.34%)
Jun 15, 2021 6.140 6.150 5.780 5.800 221,235 -0.35(-5.69%)
Jun 14, 2021 6.090 6.460 6.060 6.150 165,926 +0.10(+1.65%)
Jun 11, 2021 6.140 6.190 6.000 6.050 168,221 -0.11(-1.79%)
Jun 10, 2021 6.100 6.221 6.050 6.160 85,815 +0.09(+1.48%)
Jun 09, 2021 6.100 6.300 6.000 6.070 178,577 -0.08(-1.30%)
Jun 08, 2021 5.970 6.150 5.925 6.150 78,095 +0.16(+2.67%)
Jun 07, 2021 6.100 6.200 5.970 5.990 157,447 +0.04(+0.67%)
Jun 04, 2021 6.150 6.165 5.890 5.950 169,423 -0.18(-2.94%)
Jun 03, 2021 6.080 6.160 5.980 6.130 88,084 -0.02(-0.33%)
Jun 02, 2021 6.300 6.300 6.120 6.150 71,368 -0.06(-0.97%)
Jun 01, 2021 6.010 6.290 6.010 6.210 92,200 +0.20(+3.33%)
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%)
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.