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 31, 2018 0.5000 0.5200 0.4500 0.4800 141,000 -0.01(-2.04%)
Dec 28, 2018 0.4500 0.5200 0.4500 0.4900 265,800 -0.03(-5.77%)
Dec 27, 2018 0.5000 0.5500 0.4900 0.5200 51,692 +0.02(+4.00%)
Dec 26, 2018 0.4500 0.5300 0.4500 0.5000 245,852 +0.02(+3.09%)
Dec 24, 2018 0.4000 0.5000 0.3850 0.4850 187,400 +0.08(+21.25%)
Dec 21, 2018 0.3500 0.4100 0.3500 0.4000 272,900 +0.04(+12.36%)
Dec 20, 2018 0.3700 0.3700 0.3500 0.3560 145,310 -0.01(-3.91%)
Dec 19, 2018 0.3840 0.3900 0.3200 0.3705 732,137 -0.01(-2.22%)
Dec 18, 2018 0.3500 0.3950 0.3500 0.3789 226,729 +0.03(+8.91%)
Dec 17, 2018 0.3150 0.3700 0.3150 0.3479 198,106 +0.02(+7.71%)
Dec 14, 2018 0.3100 0.3650 0.3100 0.3230 335,800 +0.01(+2.54%)
Dec 13, 2018 0.3941 0.3941 0.3150 0.3150 532,474 -0.04(-10.03%)
Dec 12, 2018 0.3950 0.3950 0.3501 0.3501 47,980 -0.00(-0.54%)
Dec 11, 2018 0.3650 0.4100 0.3501 0.3520 460,259 -0.02(-4.86%)
Dec 10, 2018 0.3700 0.3780 0.3650 0.3700 224,785 +0.00(+0.00%)
Dec 07, 2018 0.3600 0.3800 0.3500 0.3700 255,300 -0.00(-1.31%)
Dec 06, 2018 0.3600 0.3889 0.3600 0.3749 108,290 +0.01(+4.14%)
Dec 04, 2018 0.3900 0.4000 0.3600 0.3600 113,000 -0.04(-10.04%)
Dec 03, 2018 0.3646 0.4100 0.3646 0.4002 171,856 -0.01(-2.39%)
Nov 30, 2018 0.4100 0.4100 0.3500 0.4100 717,900 +0.01(+2.50%)
Nov 29, 2018 0.4000 0.4500 0.3800 0.4000 323,948 +0.00(+0.00%)
Nov 28, 2018 0.4166 0.4725 0.4000 0.4000 70,156 -0.01(-2.44%)
Nov 27, 2018 0.4184 0.4400 0.4003 0.4100 81,379 -0.00(-0.61%)
Nov 26, 2018 0.4990 0.4990 0.4099 0.4125 275,225 -0.08(-15.82%)
Nov 23, 2018 0.4800 0.5000 0.4600 0.4900 91,400 +0.01(+2.08%)
Nov 21, 2018 0.4800 0.4800 0.4800 0 +0.03(+6.88%)
Nov 20, 2018 0.4600 0.5000 0.4491 0.4491 69,875 -0.03(-5.43%)
Nov 19, 2018 0.4130 0.5000 0.4100 0.4749 349,470 +0.03(+6.72%)
Nov 16, 2018 0.4000 0.4500 0.4000 0.4450 176,500 +0.00(+0.00%)
Nov 15, 2018 0.4290 0.4485 0.3500 0.4450 522,801 +0.01(+2.20%)
Nov 14, 2018 0.5500 0.6000 0.3100 0.4354 1,613,577 -0.20(-31.97%)
Nov 13, 2018 0.6700 0.6900 0.6300 0.6400 1,102,608 -0.03(-4.48%)
Nov 12, 2018 0.6900 0.6900 0.6700 0.6700 23,434 -0.02(-2.90%)
Nov 09, 2018 0.7000 0.7500 0.6600 0.6900 142,500 -0.01(-1.19%)
Nov 08, 2018 0.6800 0.6999 0.6700 0.6983 54,008 +0.01(+1.73%)
Nov 07, 2018 0.6950 0.6997 0.6802 0.6864 212,246 -0.00(-0.52%)
Nov 06, 2018 0.7100 0.7300 0.6800 0.6900 68,117 +0.01(+1.47%)
Nov 05, 2018 0.6900 0.7200 0.6800 0.6800 87,767 -0.01(-1.59%)
Nov 02, 2018 0.6900 0.7250 0.6900 0.6910 25,500 +0.00(+0.14%)
Nov 01, 2018 0.7300 0.7300 0.6900 0.6900 63,927 -0.01(-1.43%)
Oct 31, 2018 0.6820 0.7340 0.6820 0.7000 90,369 +0.02(+2.64%)
Oct 30, 2018 0.6999 0.7200 0.6800 0.6820 229,153 -0.02(-2.53%)
Oct 29, 2018 0.6810 0.7300 0.6810 0.6997 118,907 -0.01(-1.45%)
Oct 26, 2018 0.7400 0.7500 0.6600 0.7100 259,600 -0.04(-5.33%)
Oct 25, 2018 0.7770 0.7770 0.7450 0.7500 5,302 +0.01(+0.75%)
Oct 24, 2018 0.7601 0.7897 0.7336 0.7444 45,633 +0.02(+2.68%)
Oct 23, 2018 0.7301 0.7900 0.7200 0.7250 115,631 -0.02(-2.04%)
Oct 22, 2018 0.8000 0.8019 0.7401 0.7401 90,036 -0.01(-1.32%)
Oct 19, 2018 0.7500 0.8000 0.7500 0.7500 73,200 -0.00(-0.53%)
Oct 18, 2018 0.7673 0.8200 0.7540 0.7540 159,094 -0.01(-1.73%)
Oct 17, 2018 0.8200 0.8200 0.7660 0.7673 137,223 -0.05(-6.56%)
Oct 16, 2018 0.8300 0.8300 0.7603 0.8212 109,210 +0.06(+8.34%)
Oct 15, 2018 0.8000 0.8999 0.7580 0.7580 69,057 -0.01(-1.17%)
Oct 12, 2018 0.7950 0.8230 0.7640 0.7670 86,900 -0.01(-0.65%)
Oct 11, 2018 0.7925 0.7998 0.7720 0.7720 40,776 -0.01(-1.03%)
Oct 10, 2018 0.8421 0.8648 0.7800 0.7800 39,433 -0.01(-1.28%)
Oct 09, 2018 0.7910 0.8437 0.7900 0.7901 169,284 -0.03(-3.65%)
Oct 08, 2018 0.8500 0.8543 0.7630 0.8200 72,097 -0.03(-3.53%)
Oct 05, 2018 0.8500 0.9200 0.8500 0.8500 66,800 -0.01(-1.17%)
Oct 04, 2018 0.9500 0.9500 0.8601 0.8601 59,545 -0.09(-9.46%)
Oct 03, 2018 0.8603 0.9500 0.8603 0.9500 4,766 +0.05(+5.56%)
Oct 02, 2018 0.8510 0.9500 0.8510 0.9000 43,408 +0.04(+4.58%)
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.