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 (%)
Nov 30, 2020 6.100 6.180 5.830 5.900 246,393 -0.20(-3.28%)
Nov 27, 2020 5.910 6.140 5.860 6.100 150,700 +0.16(+2.69%)
Nov 25, 2020 5.690 6.200 5.680 5.940 213,900 +0.26(+4.58%)
Nov 24, 2020 5.290 5.690 5.290 5.680 242,051 +0.37(+6.97%)
Nov 23, 2020 5.250 5.350 5.200 5.310 104,134 +0.09(+1.72%)
Nov 20, 2020 5.180 5.300 5.180 5.220 76,200 -0.01(-0.19%)
Nov 19, 2020 5.190 5.250 5.156 5.230 45,330 +0.00(+0.00%)
Nov 18, 2020 5.210 5.320 5.190 5.230 67,195 +0.05(+0.97%)
Nov 17, 2020 5.250 5.260 5.160 5.180 72,215 -0.08(-1.52%)
Nov 16, 2020 5.300 5.450 5.180 5.260 140,052 +0.04(+0.77%)
Nov 13, 2020 5.110 5.350 5.110 5.220 61,500 +0.12(+2.35%)
Nov 12, 2020 5.210 5.220 4.960 5.100 51,372 -0.10(-1.92%)
Nov 11, 2020 5.340 5.350 5.100 5.200 84,931 -0.18(-3.35%)
Nov 10, 2020 4.990 5.430 4.980 5.380 110,842 +0.33(+6.53%)
Nov 09, 2020 4.970 5.100 4.850 5.050 164,817 +0.51(+11.23%)
Nov 06, 2020 4.720 4.764 4.540 4.540 32,500 -0.17(-3.61%)
Nov 05, 2020 4.450 4.870 4.435 4.710 72,953 +0.29(+6.56%)
Nov 04, 2020 4.680 4.733 4.420 4.420 43,565 -0.28(-5.96%)
Nov 03, 2020 4.510 4.700 4.510 4.700 41,838 +0.21(+4.68%)
Nov 02, 2020 4.570 4.663 4.370 4.490 34,014 -0.08(-1.75%)
Oct 30, 2020 4.610 4.610 4.510 4.570 33,400 -0.06(-1.30%)
Oct 29, 2020 4.490 4.670 4.350 4.630 37,258 +0.11(+2.43%)
Oct 28, 2020 4.540 4.590 4.400 4.520 40,915 -0.11(-2.38%)
Oct 27, 2020 4.570 4.680 4.510 4.630 24,068 +0.01(+0.22%)
Oct 26, 2020 4.730 4.780 4.590 4.620 51,919 -0.17(-3.65%)
Oct 23, 2020 4.790 4.860 4.750 4.795 23,100 +0.00(+0.10%)
Oct 22, 2020 4.890 4.908 4.700 4.790 48,566 -0.09(-1.84%)
Oct 21, 2020 4.910 4.910 4.840 4.880 12,778 -0.04(-0.81%)
Oct 20, 2020 4.850 4.940 4.810 4.920 18,646 +0.07(+1.44%)
Oct 19, 2020 4.940 4.980 4.820 4.850 25,488 -0.05(-1.02%)
Oct 16, 2020 4.910 5.000 4.900 4.900 29,700 -0.05(-1.01%)
Oct 15, 2020 4.900 4.960 4.740 4.950 35,881 +0.02(+0.41%)
Oct 14, 2020 4.930 5.000 4.900 4.930 28,790 +0.00(+0.00%)
Oct 13, 2020 5.070 5.120 4.910 4.930 64,678 -0.17(-3.33%)
Oct 12, 2020 5.010 5.100 5.010 5.100 26,041 +0.10(+2.00%)
Oct 09, 2020 5.020 5.095 4.990 5.000 65,700 +0.00(+0.00%)
Oct 08, 2020 5.000 5.100 4.900 5.000 56,497 +0.01(+0.20%)
Oct 07, 2020 4.950 5.010 4.920 4.990 52,362 +0.10(+2.04%)
Oct 06, 2020 5.000 5.050 4.890 4.890 72,708 -0.07(-1.41%)
Oct 05, 2020 4.970 5.030 4.890 4.960 85,389 +0.00(+0.00%)
Oct 02, 2020 4.820 5.000 4.750 4.960 37,800 +0.06(+1.22%)
Oct 01, 2020 5.090 5.090 4.840 4.900 48,518 -0.17(-3.35%)
Sep 30, 2020 5.090 5.170 5.000 5.070 47,560 -0.02(-0.39%)
Sep 29, 2020 5.160 5.200 5.060 5.090 27,875 -0.07(-1.36%)
Sep 28, 2020 5.200 5.240 5.090 5.160 116,896 +0.15(+2.99%)
Sep 25, 2020 4.760 5.050 4.707 5.010 54,200 +0.24(+5.03%)
Sep 24, 2020 4.800 4.870 4.570 4.770 49,276 -0.03(-0.63%)
Sep 23, 2020 5.020 5.065 4.780 4.800 43,559 -0.23(-4.57%)
Sep 22, 2020 5.130 5.160 4.910 5.030 36,805 -0.10(-1.95%)
Sep 21, 2020 5.160 5.230 5.000 5.130 45,817 -0.11(-2.10%)
Sep 18, 2020 5.240 5.330 5.080 5.240 272,800 +0.04(+0.77%)
Sep 17, 2020 5.170 5.240 5.130 5.200 28,961 -0.02(-0.38%)
Sep 16, 2020 5.240 5.280 5.180 5.220 39,851 +0.02(+0.38%)
Sep 15, 2020 5.240 5.290 5.190 5.200 37,344 -0.03(-0.57%)
Sep 14, 2020 5.290 5.305 5.170 5.230 41,069 -0.01(-0.19%)
Sep 11, 2020 5.450 5.450 5.180 5.240 49,900 -0.16(-2.96%)
Sep 10, 2020 5.450 5.490 5.390 5.400 42,762 -0.06(-1.10%)
Sep 09, 2020 5.440 5.500 5.350 5.460 44,770 +0.05(+0.92%)
Sep 08, 2020 5.280 5.440 5.190 5.410 57,397 +0.08(+1.50%)
Sep 04, 2020 5.260 5.440 5.200 5.330 105,300 +0.09(+1.72%)
Sep 03, 2020 5.280 5.290 5.090 5.240 107,704 -0.02(-0.38%)
Sep 02, 2020 5.210 5.320 5.160 5.260 78,363 +0.03(+0.57%)
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.