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 (%)
Dec 29, 2017 1.500 1.500 1.500 0 -0.05(-3.23%)
Dec 28, 2017 1.500 1.600 1.450 1.550 110,186 +0.00(+0.00%)
Dec 27, 2017 1.550 1.600 1.500 1.550 108,616 +0.00(+0.00%)
Dec 26, 2017 1.550 1.600 1.550 1.550 143,304 +0.00(+0.00%)
Dec 22, 2017 1.500 1.550 1.500 1.550 58,137 +0.05(+3.33%)
Dec 21, 2017 1.550 1.550 1.500 1.500 170,311 +0.00(+0.00%)
Dec 20, 2017 1.450 1.550 1.450 1.500 142,499 +0.02(+1.69%)
Dec 19, 2017 1.500 1.550 1.450 1.475 45,747 -0.02(-1.67%)
Dec 18, 2017 1.450 1.550 1.400 1.500 86,824 +0.10(+7.14%)
Dec 15, 2017 1.450 1.500 1.350 1.400 117,982 +0.00(+0.00%)
Dec 14, 2017 1.500 1.550 1.400 1.400 61,125 -0.10(-6.67%)
Dec 13, 2017 1.550 1.550 1.450 1.500 33,166 -0.05(-3.23%)
Dec 12, 2017 1.460 1.550 1.460 1.550 21,337 +0.00(+0.00%)
Dec 11, 2017 1.500 1.550 1.410 1.550 32,938 +0.05(+3.33%)
Dec 08, 2017 1.450 1.500 1.450 1.500 69,760 +0.00(+0.00%)
Dec 07, 2017 1.500 1.500 1.400 1.500 56,584 +0.05(+3.45%)
Dec 06, 2017 1.450 1.500 1.450 1.450 110,994 -0.05(-3.33%)
Dec 05, 2017 1.540 1.550 1.450 1.500 143,060 +0.00(+0.00%)
Dec 04, 2017 1.600 1.600 1.500 1.500 28,747 -0.10(-6.25%)
Dec 01, 2017 1.500 1.600 1.500 1.600 12,600 +0.10(+6.67%)
Nov 30, 2017 1.550 1.650 1.500 1.500 161,860 -0.05(-3.23%)
Nov 29, 2017 1.650 1.650 1.500 1.550 20,085 +0.00(+0.00%)
Nov 28, 2017 1.650 1.700 1.505 1.550 56,926 -0.10(-6.06%)
Nov 27, 2017 1.650 1.700 1.650 1.650 18,343 -0.05(-2.94%)
Nov 24, 2017 1.700 1.705 1.650 1.700 12,962 +0.00(+0.00%)
Nov 22, 2017 1.700 1.750 1.650 1.700 10,710 +0.00(+0.00%)
Nov 21, 2017 1.750 1.800 1.650 1.700 53,048 -0.05(-2.86%)
Nov 20, 2017 1.750 1.750 1.705 1.750 62,137 +0.00(+0.00%)
Nov 17, 2017 1.750 1.750 1.700 1.750 28,878 +0.00(+0.00%)
Nov 16, 2017 1.700 1.750 1.700 1.750 36,901 +0.00(+0.00%)
Nov 15, 2017 1.700 1.750 1.700 1.750 14,650 +0.00(+0.00%)
Nov 14, 2017 1.750 1.800 1.650 1.750 57,323 +0.02(+1.45%)
Nov 13, 2017 1.650 1.750 1.600 1.725 88,246 +0.08(+4.55%)
Nov 10, 2017 1.650 1.750 1.650 1.650 125,183 +0.05(+3.12%)
Nov 09, 2017 1.600 1.650 1.550 1.600 132,933 +0.00(+0.00%)
Nov 08, 2017 1.600 1.630 1.525 1.600 49,299 +0.00(+0.00%)
Nov 07, 2017 1.500 1.650 1.475 1.600 99,318 +0.12(+8.47%)
Nov 06, 2017 1.500 1.500 1.450 1.475 13,395 -0.02(-1.67%)
Nov 03, 2017 1.467 1.500 1.450 1.500 12,548 +0.00(+0.00%)
Nov 02, 2017 1.450 1.500 1.450 1.500 23,470 +0.02(+1.69%)
Nov 01, 2017 1.450 1.500 1.450 1.475 21,070 -0.02(-1.67%)
Oct 31, 2017 1.440 1.500 1.413 1.500 29,857 +0.07(+5.26%)
Oct 30, 2017 1.450 1.500 1.405 1.425 28,738 -0.07(-5.00%)
Oct 27, 2017 1.500 1.500 1.450 1.500 34,499 +0.00(+0.00%)
Oct 26, 2017 1.450 1.500 1.450 1.500 33,229 +0.05(+3.45%)
Oct 25, 2017 1.450 1.500 1.425 1.450 71,026 -0.05(-3.33%)
Oct 24, 2017 1.500 1.500 1.450 1.500 45,778 +0.00(+0.00%)
Oct 23, 2017 1.450 1.500 1.450 1.500 39,581 +0.00(+0.00%)
Oct 20, 2017 1.550 1.550 1.450 1.500 78,985 -0.05(-3.23%)
Oct 19, 2017 1.500 1.525 1.490 1.550 22,193 +0.05(+3.33%)
Oct 18, 2017 1.550 1.550 1.450 1.500 60,723 +0.02(+1.69%)
Oct 17, 2017 1.500 1.540 1.450 1.475 56,422 -0.02(-1.67%)
Oct 16, 2017 1.500 1.550 1.500 1.500 12,239 +0.00(+0.00%)
Oct 13, 2017 1.539 1.550 1.500 1.500 28,963 +0.00(+0.00%)
Oct 12, 2017 1.500 1.550 1.500 1.500 62,517 +0.00(+0.00%)
Oct 11, 2017 1.600 1.600 1.500 1.500 31,249 -0.07(-4.76%)
Oct 10, 2017 1.550 1.600 1.550 1.575 39,718 +0.02(+1.61%)
Oct 09, 2017 1.550 1.600 1.550 1.550 48,898 -0.05(-3.13%)
Oct 06, 2017 1.600 1.600 1.550 1.600 11,459 +0.03(+1.59%)
Oct 05, 2017 1.600 1.600 1.550 1.575 16,650 +0.02(+1.61%)
Oct 04, 2017 1.600 1.600 1.550 1.550 9,056 +0.00(+0.00%)
Oct 03, 2017 1.550 1.600 1.550 1.550 16,237 +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.