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 (%)
May 29, 2020 3.910 3.955 3.700 3.710 62,300 -0.21(-5.36%)
May 28, 2020 3.950 4.060 3.860 3.920 65,838 -0.01(-0.25%)
May 27, 2020 3.790 4.065 3.790 3.930 111,504 +0.16(+4.24%)
May 26, 2020 4.060 4.240 3.700 3.770 132,744 -0.25(-6.22%)
May 22, 2020 3.760 4.080 3.700 4.020 56,700 +0.22(+5.79%)
May 21, 2020 3.680 3.920 3.646 3.800 49,141 +0.08(+2.15%)
May 20, 2020 3.550 3.730 3.435 3.720 37,477 +0.22(+6.29%)
May 19, 2020 3.560 3.730 3.480 3.500 51,258 -0.06(-1.69%)
May 18, 2020 3.310 3.780 3.310 3.560 70,327 +0.28(+8.54%)
May 15, 2020 3.140 3.350 3.110 3.280 59,000 +0.03(+0.92%)
May 14, 2020 3.220 3.275 3.020 3.250 75,823 -0.05(-1.52%)
May 13, 2020 3.370 3.400 3.160 3.300 84,465 -0.10(-2.94%)
May 12, 2020 3.640 3.640 3.340 3.400 70,738 -0.21(-5.82%)
May 11, 2020 3.490 3.710 3.326 3.610 87,570 +0.12(+3.44%)
May 08, 2020 3.330 3.780 3.200 3.490 249,400 +0.05(+1.45%)
May 07, 2020 3.200 3.470 3.200 3.440 133,928 +0.36(+11.69%)
May 06, 2020 3.120 3.155 2.945 3.080 41,708 -0.04(-1.28%)
May 05, 2020 3.140 3.350 3.070 3.120 87,518 -0.05(-1.58%)
May 04, 2020 3.170 3.260 3.110 3.170 29,346 -0.01(-0.31%)
May 01, 2020 3.220 3.250 3.120 3.180 27,600 -0.10(-3.05%)
Apr 30, 2020 3.440 3.440 3.250 3.280 37,577 -0.17(-4.93%)
Apr 29, 2020 3.340 3.600 3.290 3.450 151,875 +0.14(+4.23%)
Apr 28, 2020 3.380 3.400 3.180 3.310 56,628 -0.03(-0.90%)
Apr 27, 2020 3.190 3.400 3.190 3.340 26,778 +0.16(+5.03%)
Apr 24, 2020 3.300 3.360 3.150 3.180 53,300 -0.11(-3.34%)
Apr 23, 2020 3.220 3.300 3.030 3.290 41,661 +0.13(+4.11%)
Apr 22, 2020 3.050 3.220 3.000 3.160 64,533 +0.15(+4.98%)
Apr 21, 2020 3.190 3.190 2.960 3.010 45,538 -0.24(-7.38%)
Apr 20, 2020 3.470 3.520 3.230 3.250 50,125 -0.19(-5.52%)
Apr 17, 2020 3.250 3.540 3.250 3.440 63,700 +0.21(+6.50%)
Apr 16, 2020 3.190 3.320 3.140 3.230 87,917 +0.04(+1.25%)
Apr 15, 2020 3.230 3.330 3.080 3.190 44,551 -0.16(-4.78%)
Apr 14, 2020 3.320 3.450 3.300 3.350 77,541 +0.04(+1.21%)
Apr 13, 2020 3.430 3.489 3.150 3.310 109,388 -0.16(-4.61%)
Apr 09, 2020 3.110 3.550 3.110 3.470 111,600 +0.40(+13.03%)
Apr 08, 2020 2.830 3.110 2.830 3.070 90,147 +0.25(+8.87%)
Apr 07, 2020 2.760 2.970 2.750 2.820 152,282 +0.07(+2.55%)
Apr 06, 2020 2.740 2.970 2.710 2.750 58,229 +0.08(+3.00%)
Apr 03, 2020 2.710 2.870 2.600 2.670 161,300 -0.04(-1.48%)
Apr 02, 2020 2.670 2.860 2.640 2.710 192,006 +0.01(+0.37%)
Apr 01, 2020 2.740 2.850 2.600 2.700 145,778 -0.08(-2.88%)
Mar 31, 2020 2.880 2.890 2.780 2.780 124,305 -0.18(-6.08%)
Mar 30, 2020 3.150 3.150 2.940 2.960 58,373 -0.16(-5.13%)
Mar 27, 2020 2.990 3.150 2.914 3.120 72,600 +0.08(+2.63%)
Mar 26, 2020 2.800 3.070 2.800 3.040 82,815 +0.19(+6.67%)
Mar 25, 2020 2.710 3.015 2.710 2.850 106,793 +0.10(+3.64%)
Mar 24, 2020 2.520 2.800 2.520 2.750 120,107 +0.37(+15.55%)
Mar 23, 2020 2.420 2.500 2.350 2.380 162,531 -0.05(-2.06%)
Mar 20, 2020 2.660 2.750 2.398 2.430 159,700 -0.23(-8.65%)
Mar 19, 2020 2.280 2.790 2.220 2.660 249,682 +0.33(+14.16%)
Mar 18, 2020 2.590 2.700 2.130 2.330 145,359 -0.40(-14.65%)
Mar 17, 2020 2.840 2.850 2.600 2.730 146,347 -0.02(-0.73%)
Mar 16, 2020 3.140 3.140 2.750 2.750 201,000 -0.45(-14.06%)
Mar 13, 2020 3.000 3.240 2.780 3.200 267,100 +0.24(+8.11%)
Mar 12, 2020 3.000 3.190 2.920 2.960 268,904 -0.33(-10.03%)
Mar 11, 2020 3.510 3.580 3.210 3.290 183,218 -0.30(-8.36%)
Mar 10, 2020 3.980 4.012 3.550 3.590 163,709 -0.34(-8.65%)
Mar 09, 2020 3.560 4.090 3.560 3.930 274,506 -0.27(-6.43%)
Mar 06, 2020 4.260 4.436 4.064 4.200 215,600 -0.26(-5.83%)
Mar 05, 2020 4.490 4.580 4.380 4.460 149,100 -0.15(-3.25%)
Mar 04, 2020 4.550 4.700 4.510 4.610 133,872 +0.12(+2.67%)
Mar 03, 2020 4.690 4.870 4.390 4.490 393,916 -0.20(-4.26%)
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.