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, 2019 4.030 4.160 3.710 3.710 133,700 -0.50(-11.77%)
Dec 30, 2019 4.300 4.340 4.100 4.205 33,784 +0.29(+7.27%)
Dec 27, 2019 4.240 4.300 3.810 3.920 49,500 -0.33(-7.76%)
Dec 26, 2019 4.400 4.450 4.180 4.250 14,447 -0.05(-1.16%)
Dec 24, 2019 4.440 4.440 4.225 4.300 20,400 -0.06(-1.26%)
Dec 23, 2019 4.130 4.500 4.000 4.355 27,311 +0.32(+7.80%)
Dec 20, 2019 4.300 4.530 4.040 4.040 10,400 -0.31(-7.13%)
Dec 19, 2019 4.580 4.580 4.350 4.350 15,712 -0.15(-3.33%)
Dec 18, 2019 4.400 4.600 4.270 4.500 18,359 +0.17(+3.97%)
Dec 17, 2019 4.700 4.700 4.310 4.328 15,140 -0.36(-7.72%)
Dec 16, 2019 4.390 4.700 4.360 4.690 22,326 +0.27(+6.11%)
Dec 13, 2019 4.480 4.500 4.340 4.420 21,500 +0.05(+1.14%)
Dec 12, 2019 4.500 4.500 4.350 4.370 14,269 -0.13(-2.89%)
Dec 11, 2019 4.570 4.600 4.500 4.500 13,008 -0.12(-2.70%)
Dec 10, 2019 4.614 4.625 4.560 4.625 1,421 -0.12(-2.43%)
Dec 09, 2019 4.801 4.805 4.740 4.740 8,754 -0.02(-0.42%)
Dec 06, 2019 4.870 4.880 4.760 4.760 800 -0.05(-1.04%)
Dec 05, 2019 4.810 4.900 4.770 4.810 8,295 +0.01(+0.21%)
Dec 04, 2019 4.830 4.900 4.800 4.800 1,486 -0.06(-1.24%)
Dec 03, 2019 4.750 4.860 4.750 4.860 1,552 +0.04(+0.88%)
Dec 02, 2019 4.860 4.860 4.750 4.817 8,530 -0.13(-2.68%)
Nov 29, 2019 4.950 4.950 4.950 4.950 200 +0.15(+3.13%)
Nov 27, 2019 4.780 4.850 4.750 4.800 13,600 -0.01(-0.21%)
Nov 26, 2019 4.860 4.860 4.810 4.810 650 -0.05(-1.03%)
Nov 25, 2019 5.047 5.047 4.859 4.860 1,063 +0.05(+1.04%)
Nov 22, 2019 4.820 5.020 4.810 4.810 5,400 -0.13(-2.54%)
Nov 21, 2019 4.850 4.935 4.850 4.935 447 +0.12(+2.39%)
Nov 20, 2019 4.960 5.120 4.820 4.820 12,279 -0.09(-1.83%)
Nov 19, 2019 5.000 5.000 4.900 4.910 2,126 -0.04(-0.76%)
Nov 18, 2019 4.920 4.947 4.920 4.947 844 +0.14(+2.86%)
Nov 15, 2019 4.870 5.110 4.810 4.810 8,400 -0.05(-1.03%)
Nov 14, 2019 4.960 5.000 4.820 4.860 13,805 +0.04(+0.83%)
Nov 13, 2019 5.010 5.155 4.820 4.820 10,449 -0.19(-3.79%)
Nov 12, 2019 4.662 5.010 4.662 5.010 3,965 +0.40(+8.68%)
Nov 11, 2019 5.010 5.010 4.560 4.610 11,614 -0.54(-10.52%)
Nov 08, 2019 5.117 5.152 5.117 5.152 400 +0.15(+3.04%)
Nov 07, 2019 5.260 5.260 5.000 5.000 1,338 -0.03(-0.60%)
Nov 06, 2019 4.700 5.057 4.700 5.030 3,714 +0.23(+4.79%)
Nov 05, 2019 5.200 5.200 4.500 4.800 9,304 -0.46(-8.69%)
Nov 04, 2019 5.322 5.350 4.530 5.257 14,053 -0.14(-2.65%)
Nov 01, 2019 5.370 5.490 5.328 5.400 5,600 +0.03(+0.56%)
Oct 31, 2019 5.370 5.370 5.370 5.370 1,039 -0.02(-0.37%)
Oct 30, 2019 5.300 5.500 5.300 5.390 3,690 +0.09(+1.70%)
Oct 29, 2019 5.300 5.379 5.300 5.300 1,919 -0.03(-0.57%)
Oct 28, 2019 5.390 5.450 5.310 5.330 1,767 -0.08(-1.47%)
Oct 25, 2019 5.450 5.450 5.410 5.410 1,500 -0.03(-0.55%)
Oct 24, 2019 5.323 5.450 5.323 5.440 1,871 +0.05(+0.93%)
Oct 23, 2019 5.251 5.390 5.251 5.390 6,138 +0.12(+2.26%)
Oct 22, 2019 5.263 5.330 5.263 5.271 1,823 -0.04(-0.83%)
Oct 21, 2019 5.350 5.350 5.315 5.315 583 -0.02(-0.36%)
Oct 18, 2019 5.390 5.390 5.300 5.334 5,000 +0.01(+0.27%)
Oct 17, 2019 5.310 5.320 5.300 5.320 5,604 +0.05(+0.95%)
Oct 16, 2019 5.149 5.270 5.100 5.270 4,957 +0.03(+0.57%)
Oct 15, 2019 5.220 5.400 5.080 5.240 7,312 +0.22(+4.38%)
Oct 14, 2019 4.850 5.020 4.747 5.020 5,168 +0.19(+3.86%)
Oct 11, 2019 5.034 5.034 4.510 4.833 3,300 +0.03(+0.70%)
Oct 10, 2019 5.260 5.260 4.510 4.800 5,031 -0.50(-9.43%)
Oct 09, 2019 5.230 5.400 5.230 5.300 3,225 +0.13(+2.51%)
Oct 08, 2019 4.700 5.300 4.700 5.170 2,980 +0.49(+10.47%)
Oct 07, 2019 4.350 4.680 4.330 4.680 13,900 +0.34(+7.73%)
Oct 04, 2019 3.979 4.374 3.947 4.344 7,700 +0.37(+9.43%)
Oct 03, 2019 4.161 4.161 3.970 3.970 9,548 -0.03(-0.75%)
Oct 02, 2019 4.020 4.310 4.000 4.000 16,478 -0.10(-2.44%)
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.