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 (%)
Sep 29, 2017 1.650 1.650 1.550 1.550 36,596 -0.10(-6.06%)
Sep 28, 2017 1.600 1.650 1.600 1.650 21,221 +0.05(+3.12%)
Sep 27, 2017 1.625 1.650 1.600 1.600 33,228 +0.00(+0.00%)
Sep 26, 2017 1.650 1.700 1.600 1.600 29,456 -0.05(-3.03%)
Sep 25, 2017 1.650 1.700 1.600 1.650 33,207 -0.05(-2.94%)
Sep 22, 2017 1.600 1.700 1.600 1.700 53,788 +0.07(+4.62%)
Sep 21, 2017 1.700 1.700 1.600 1.625 28,614 -0.07(-4.41%)
Sep 20, 2017 1.613 1.700 1.600 1.700 84,579 +0.05(+3.03%)
Sep 19, 2017 1.600 1.650 1.550 1.650 79,102 +0.05(+3.12%)
Sep 18, 2017 1.600 1.650 1.550 1.600 23,476 +0.00(+0.00%)
Sep 15, 2017 1.650 1.650 1.550 1.600 77,058 +0.00(+0.00%)
Sep 14, 2017 1.550 1.600 1.550 1.600 12,580 +0.00(+0.00%)
Sep 13, 2017 1.550 1.600 1.500 1.600 185,862 +0.05(+3.23%)
Sep 12, 2017 1.650 1.650 1.550 1.550 200,832 -0.05(-3.13%)
Sep 11, 2017 1.600 1.650 1.600 1.600 64,360 +0.00(+0.00%)
Sep 08, 2017 1.600 1.625 1.600 1.600 10,199 +0.00(+0.00%)
Sep 07, 2017 1.600 1.630 1.600 1.600 30,618 -0.05(-3.03%)
Sep 06, 2017 1.600 1.650 1.600 1.650 73,313 +0.02(+1.54%)
Sep 05, 2017 1.650 1.650 1.600 1.625 18,148 -0.02(-1.52%)
Sep 01, 2017 1.600 1.650 1.600 1.650 19,475 +0.02(+1.54%)
Aug 31, 2017 1.600 1.650 1.600 1.625 45,138 +0.02(+1.56%)
Aug 30, 2017 1.550 1.600 1.500 1.600 31,418 +0.10(+6.67%)
Aug 29, 2017 1.550 1.600 1.500 1.500 36,362 -0.05(-3.23%)
Aug 28, 2017 1.600 1.600 1.550 1.550 33,531 -0.05(-3.13%)
Aug 25, 2017 1.500 1.600 1.500 1.600 29,900 +0.08(+4.92%)
Aug 24, 2017 1.500 1.550 1.500 1.525 11,928 +0.02(+1.67%)
Aug 23, 2017 1.500 1.550 1.500 1.500 28,753 -0.05(-3.23%)
Aug 22, 2017 1.550 1.550 1.500 1.550 14,479 +0.05(+3.33%)
Aug 21, 2017 1.500 1.550 1.500 1.500 32,899 -0.05(-3.23%)
Aug 18, 2017 1.500 1.550 1.500 1.550 36,431 +0.03(+1.64%)
Aug 17, 2017 1.500 1.550 1.500 1.525 22,259 +0.00(+0.00%)
Aug 16, 2017 1.550 1.550 1.500 1.525 65,265 -0.03(-1.61%)
Aug 15, 2017 1.600 1.600 1.500 1.550 22,571 +0.00(+0.00%)
Aug 14, 2017 1.500 1.600 1.500 1.550 59,872 +0.05(+3.33%)
Aug 11, 2017 1.550 1.550 1.500 1.500 77,842 -0.05(-3.23%)
Aug 10, 2017 1.550 1.587 1.550 1.550 62,113 +0.00(+0.00%)
Aug 09, 2017 1.600 1.600 1.550 1.550 175,777 +0.00(+0.00%)
Aug 08, 2017 1.650 1.700 1.550 1.550 36,205 -0.10(-6.06%)
Aug 07, 2017 1.600 1.700 1.550 1.650 161,648 +0.05(+3.12%)
Aug 04, 2017 1.600 1.650 1.550 1.600 49,044 -0.05(-3.03%)
Aug 03, 2017 1.700 1.700 1.600 1.650 50,083 -0.05(-2.94%)
Aug 02, 2017 1.650 1.700 1.550 1.700 392,421 +0.05(+3.03%)
Aug 01, 2017 1.650 1.650 1.600 1.650 389,551 +0.05(+3.12%)
Jul 31, 2017 1.650 1.700 1.600 1.600 24,634 -0.05(-3.03%)
Jul 28, 2017 1.650 1.700 1.600 1.650 163,854 +0.05(+3.12%)
Jul 27, 2017 1.650 1.700 1.600 1.600 93,522 -0.05(-3.03%)
Jul 26, 2017 1.750 1.800 1.650 1.650 34,524 -0.10(-5.71%)
Jul 25, 2017 1.700 1.800 1.700 1.750 56,889 -0.05(-2.78%)
Jul 24, 2017 1.700 1.800 1.700 1.800 51,878 +0.10(+5.88%)
Jul 21, 2017 1.700 1.750 1.650 1.700 238,209 +0.00(+0.00%)
Jul 20, 2017 1.750 1.600 1.700 22,863 +0.10(+6.25%)
Jul 19, 2017 1.700 1.750 1.600 1.600 354,116 -0.10(-5.88%)
Jul 18, 2017 1.750 1.800 1.660 1.700 29,038 +0.00(+0.00%)
Jul 17, 2017 1.650 1.800 1.600 1.700 90,958 +0.10(+6.25%)
Jul 14, 2017 1.600 1.650 1.600 1.600 59,654 +0.00(+0.00%)
Jul 13, 2017 1.600 1.650 1.550 1.600 221,255 +0.05(+3.23%)
Jul 12, 2017 1.600 1.650 1.550 1.550 70,046 -0.05(-3.13%)
Jul 11, 2017 1.650 1.650 1.550 1.600 54,375 +0.00(+0.00%)
Jul 10, 2017 1.650 1.650 1.550 1.600 100,379 -0.05(-3.03%)
Jul 07, 2017 1.600 1.650 1.550 1.650 66,847 +0.00(+0.00%)
Jul 06, 2017 1.550 1.650 1.500 1.650 384,730 +0.10(+6.45%)
Jul 05, 2017 1.550 1.600 1.550 1.550 18,530 +0.00(+0.00%)
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.