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 28, 2018 0.8400 0.9100 0.8400 0.8600 34,700 +0.02(+2.38%)
Sep 27, 2018 0.9146 0.9697 0.8400 0.8400 52,117 -0.07(-8.03%)
Sep 26, 2018 0.9700 0.9700 0.9100 0.9133 23,129 -0.02(-2.06%)
Sep 25, 2018 0.9100 1.000 0.9100 0.9325 71,022 -0.06(-5.81%)
Sep 24, 2018 0.8400 1.000 0.8300 0.9900 104,104 +0.10(+11.24%)
Sep 21, 2018 0.7800 0.9200 0.7600 0.8900 185,500 +0.11(+14.10%)
Sep 20, 2018 0.8000 0.8100 0.7500 0.7800 437,036 -0.01(-1.58%)
Sep 19, 2018 0.8698 0.8699 0.7800 0.7925 116,930 -0.04(-4.23%)
Sep 18, 2018 0.8600 0.8986 0.8120 0.8275 168,691 -0.04(-4.45%)
Sep 17, 2018 0.8700 0.8959 0.8600 0.8660 93,868 +0.01(+0.70%)
Sep 14, 2018 0.8600 0.9000 0.8600 0.8600 166,300 -0.02(-2.27%)
Sep 13, 2018 0.8801 0.9311 0.8800 0.8800 141,723 -0.03(-3.35%)
Sep 12, 2018 0.9022 0.9528 0.8520 0.9105 134,169 +0.01(+1.17%)
Sep 11, 2018 0.9545 0.9545 0.9000 0.9000 103,692 -0.01(-1.00%)
Sep 10, 2018 1.020 1.020 0.9000 0.9091 120,591 -0.11(-10.87%)
Sep 07, 2018 1.010 1.030 1.000 1.020 28,400 -0.01(-0.97%)
Sep 06, 2018 1.000 1.030 1.000 1.030 24,842 +0.02(+1.98%)
Sep 05, 2018 1.020 1.020 1.000 1.010 46,618 -0.01(-0.98%)
Sep 04, 2018 0.9850 1.030 0.9801 1.020 103,886 +0.03(+3.03%)
Aug 31, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.60%)
Aug 30, 2018 1.030 1.030 1.010 1.027 32,268 +0.04(+3.83%)
Aug 29, 2018 0.9701 1.040 0.9700 0.9891 45,616 +0.02(+1.97%)
Aug 28, 2018 1.020 1.020 0.9700 0.9700 16,993 -0.01(-1.02%)
Aug 27, 2018 1.050 1.050 0.9800 0.9800 87,729 +0.01(+0.51%)
Aug 24, 2018 0.9000 1.100 0.9000 0.9750 149,100 +0.07(+8.33%)
Aug 23, 2018 1.050 1.100 0.9000 0.9000 262,316 -0.10(-10.00%)
Aug 22, 2018 1.130 1.130 1.000 1.000 110,570 -0.05(-4.76%)
Aug 21, 2018 1.050 1.150 1.050 1.050 56,888 -0.05(-4.55%)
Aug 20, 2018 1.050 1.150 1.050 1.100 66,022 +0.00(+0.00%)
Aug 17, 2018 1.100 1.150 1.050 1.100 44,600 -0.02(-2.22%)
Aug 16, 2018 1.110 1.150 1.100 1.125 57,803 -0.02(-2.17%)
Aug 15, 2018 1.200 1.200 1.135 1.150 172,593 -0.03(-2.13%)
Aug 14, 2018 1.150 1.200 1.150 1.175 14,664 +0.03(+2.17%)
Aug 13, 2018 1.150 1.200 1.100 1.150 23,771 +0.00(+0.00%)
Aug 10, 2018 1.200 1.200 1.050 1.150 102,600 +0.02(+2.22%)
Aug 09, 2018 1.200 1.200 1.100 1.125 333,666 -0.18(-13.46%)
Aug 08, 2018 1.270 1.300 1.250 1.300 9,823 +0.00(+0.00%)
Aug 07, 2018 1.350 1.350 1.250 1.300 64,489 +0.00(+0.00%)
Aug 06, 2018 1.250 1.350 1.250 1.300 29,260 +0.05(+4.00%)
Aug 03, 2018 1.300 1.350 1.250 1.250 99,500 +0.00(+0.00%)
Aug 02, 2018 1.250 1.350 1.240 1.250 28,153 -0.05(-3.85%)
Aug 01, 2018 1.300 1.350 1.200 1.300 67,312 +0.00(+0.00%)
Jul 31, 2018 1.350 1.400 1.300 1.300 31,063 -0.05(-3.70%)
Jul 30, 2018 1.350 1.400 1.350 1.350 14,985 -0.05(-3.57%)
Jul 27, 2018 1.350 1.400 1.350 1.400 5,400 +0.05(+3.70%)
Jul 26, 2018 1.400 1.400 1.350 1.350 10,007 +0.00(+0.00%)
Jul 25, 2018 1.350 1.400 1.350 1.350 3,897 +0.00(+0.00%)
Jul 24, 2018 1.350 1.400 1.350 1.350 22,262 +0.00(+0.00%)
Jul 23, 2018 1.400 1.400 1.350 1.350 10,732 -0.02(-1.82%)
Jul 20, 2018 1.350 1.400 1.350 1.375 10,798 +0.07(+5.77%)
Jul 19, 2018 1.400 1.400 1.300 1.300 54,166 -0.10(-7.14%)
Jul 18, 2018 1.350 1.400 1.350 1.400 26,122 +0.05(+3.70%)
Jul 17, 2018 1.350 1.400 1.300 1.350 26,199 +0.00(+0.00%)
Jul 16, 2018 1.400 1.450 1.350 1.350 12,158 -0.05(-3.57%)
Jul 13, 2018 1.350 1.400 1.350 1.400 52,705 +0.10(+7.69%)
Jul 12, 2018 1.350 1.300 1.300 46,422 -0.05(-3.70%)
Jul 11, 2018 1.350 1.400 1.300 1.350 13,576 +0.00(+0.00%)
Jul 10, 2018 1.400 1.450 1.325 1.350 43,236 -0.05(-3.57%)
Jul 09, 2018 1.405 1.450 1.400 1.400 6,966 -0.05(-3.45%)
Jul 06, 2018 1.400 1.450 1.400 1.450 12,306 +0.05(+3.57%)
Jul 05, 2018 1.417 1.450 1.400 1.400 54,946 +0.00(+0.00%)
Jul 03, 2018 1.400 1.400 1.400 0 -0.05(-3.11%)
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.