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 (%)
Jul 31, 2020 4.510 4.560 4.480 4.540 35,900 +0.05(+1.11%)
Jul 30, 2020 4.470 4.600 4.450 4.490 62,805 -0.07(-1.54%)
Jul 29, 2020 4.220 4.686 4.220 4.560 158,478 +0.34(+8.06%)
Jul 28, 2020 4.230 4.290 4.200 4.220 37,887 -0.03(-0.71%)
Jul 27, 2020 4.160 4.250 4.120 4.250 54,843 +0.07(+1.67%)
Jul 24, 2020 4.100 4.232 4.077 4.180 58,400 +0.05(+1.21%)
Jul 23, 2020 4.100 4.198 4.060 4.130 44,822 +0.03(+0.73%)
Jul 22, 2020 4.040 4.136 4.020 4.100 50,158 +0.04(+0.99%)
Jul 21, 2020 4.050 4.190 4.020 4.060 43,010 +0.06(+1.50%)
Jul 20, 2020 4.010 4.020 3.880 4.000 56,981 -0.01(-0.25%)
Jul 17, 2020 3.910 4.150 3.885 4.010 111,900 +0.09(+2.30%)
Jul 16, 2020 4.030 4.160 3.920 3.920 31,232 -0.14(-3.45%)
Jul 15, 2020 3.790 4.150 3.790 4.060 132,026 +0.28(+7.41%)
Jul 14, 2020 3.650 3.880 3.640 3.780 44,743 +0.12(+3.28%)
Jul 13, 2020 3.810 3.830 3.650 3.660 109,701 -0.13(-3.43%)
Jul 10, 2020 3.740 3.990 3.680 3.790 49,400 +0.03(+0.80%)
Jul 09, 2020 3.940 3.980 3.740 3.760 96,643 -0.19(-4.81%)
Jul 08, 2020 3.890 4.010 3.750 3.950 96,962 +0.05(+1.28%)
Jul 07, 2020 3.950 4.050 3.880 3.900 39,764 -0.09(-2.26%)
Jul 06, 2020 4.000 4.080 3.920 3.990 141,284 +0.06(+1.53%)
Jul 02, 2020 4.020 4.190 3.910 3.930 51,600 -0.06(-1.50%)
Jul 01, 2020 3.910 4.090 3.765 3.990 147,183 +0.09(+2.31%)
Jun 30, 2020 4.000 4.005 3.810 3.900 165,885 -0.13(-3.23%)
Jun 29, 2020 4.040 4.160 3.930 4.030 98,628 +0.00(+0.00%)
Jun 26, 2020 4.280 4.320 3.970 4.030 2,077,800 -0.27(-6.28%)
Jun 25, 2020 4.150 4.380 4.050 4.300 153,472 +0.16(+3.86%)
Jun 24, 2020 4.120 4.300 4.030 4.140 101,075 +0.02(+0.49%)
Jun 23, 2020 3.970 4.300 3.970 4.120 170,844 +0.18(+4.57%)
Jun 22, 2020 4.020 4.160 3.730 3.940 139,941 -0.11(-2.72%)
Jun 19, 2020 4.100 4.310 4.050 4.050 225,800 -0.01(-0.25%)
Jun 18, 2020 4.140 4.200 4.000 4.060 108,478 -0.12(-2.87%)
Jun 17, 2020 4.100 4.350 4.100 4.180 111,112 +0.03(+0.72%)
Jun 16, 2020 4.120 4.350 4.060 4.150 70,803 +0.07(+1.72%)
Jun 15, 2020 3.520 4.170 3.520 4.080 122,392 +0.45(+12.40%)
Jun 12, 2020 3.630 3.880 3.580 3.630 130,700 +0.07(+1.97%)
Jun 11, 2020 3.740 3.760 3.370 3.560 147,497 -0.32(-8.25%)
Jun 10, 2020 4.060 4.100 3.840 3.880 77,968 -0.18(-4.43%)
Jun 09, 2020 4.000 4.180 3.950 4.060 73,220 +0.06(+1.50%)
Jun 08, 2020 4.060 4.230 4.000 4.000 144,167 -0.05(-1.23%)
Jun 05, 2020 4.220 4.321 4.040 4.050 98,500 -0.05(-1.22%)
Jun 04, 2020 4.080 4.220 4.050 4.100 84,887 +0.01(+0.24%)
Jun 03, 2020 4.100 4.210 4.000 4.090 112,442 +0.01(+0.25%)
Jun 02, 2020 3.920 4.130 3.860 4.080 56,498 +0.11(+2.77%)
Jun 01, 2020 3.720 4.090 3.720 3.970 67,306 +0.26(+7.01%)
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%)
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.