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 (%)
Jun 28, 2019 0.5100 0.5210 0.4610 0.4610 185,800 -0.06(-11.52%)
Jun 27, 2019 0.5099 0.5500 0.4701 0.5210 21,486 +0.01(+2.16%)
Jun 26, 2019 0.4920 0.5100 0.4440 0.5100 38,316 +0.00(+0.00%)
Jun 25, 2019 0.5000 0.5200 0.4750 0.5100 77,872 -0.04(-7.27%)
Jun 24, 2019 0.5200 0.5700 0.4300 0.5500 92,699 +0.03(+4.76%)
Jun 21, 2019 0.5740 0.5740 0.5250 0.5250 25,500 -0.03(-5.41%)
Jun 20, 2019 0.5566 0.5800 0.5450 0.5550 54,241 +0.01(+1.46%)
Jun 19, 2019 0.5500 0.5600 0.5470 0.5470 3,065 -0.00(-0.55%)
Jun 18, 2019 0.5700 0.5744 0.5450 0.5500 16,228 -0.01(-2.17%)
Jun 17, 2019 0.5505 0.5744 0.5495 0.5622 13,922 -0.01(-2.12%)
Jun 14, 2019 0.5600 0.5744 0.5250 0.5744 18,300 +0.00(+0.77%)
Jun 13, 2019 0.5500 0.5700 0.5300 0.5700 12,376 +0.01(+1.97%)
Jun 12, 2019 0.5548 0.5700 0.5250 0.5590 12,475 +0.02(+3.52%)
Jun 11, 2019 0.5500 0.5500 0.5300 0.5400 12,630 -0.01(-1.84%)
Jun 10, 2019 0.5400 0.5528 0.5250 0.5501 7,147 +0.03(+4.78%)
Jun 07, 2019 0.5389 0.5400 0.5250 0.5250 8,300 +0.00(+0.94%)
Jun 06, 2019 0.5500 0.5502 0.5201 0.5201 8,312 -0.03(-5.47%)
Jun 05, 2019 0.5520 0.5605 0.5500 0.5502 10,203 -0.01(-1.93%)
Jun 04, 2019 0.5609 0.5899 0.5603 0.5610 5,982 -0.03(-4.90%)
Jun 03, 2019 0.5947 0.5947 0.5600 0.5899 3,123 -0.02(-2.50%)
May 31, 2019 0.5387 0.6090 0.5381 0.6050 36,000 +0.03(+4.31%)
May 30, 2019 0.5500 0.5800 0.5361 0.5800 93,588 +0.04(+7.41%)
May 29, 2019 0.5535 0.5760 0.5300 0.5400 30,413 -0.03(-5.26%)
May 28, 2019 0.5555 0.5700 0.5504 0.5700 11,685 +0.01(+0.88%)
May 24, 2019 0.5500 0.5669 0.5200 0.5650 6,500 +0.01(+1.99%)
May 23, 2019 0.5560 0.5560 0.5170 0.5540 10,522 -0.01(-1.51%)
May 22, 2019 0.5701 0.5749 0.5301 0.5625 28,610 +0.01(+2.27%)
May 21, 2019 0.5630 0.5750 0.5400 0.5500 5,051 -0.00(-0.11%)
May 20, 2019 0.5546 0.5760 0.5301 0.5506 113,650 +0.00(+0.25%)
May 17, 2019 0.5640 0.5670 0.5401 0.5492 43,900 -0.03(-4.49%)
May 16, 2019 0.5306 0.5750 0.5306 0.5750 37,140 +0.04(+8.37%)
May 15, 2019 0.5810 0.5810 0.5306 0.5306 33,942 -0.04(-6.47%)
May 14, 2019 0.5612 0.5892 0.5400 0.5673 88,227 +0.03(+5.17%)
May 13, 2019 0.5941 0.6120 0.5247 0.5394 99,013 -0.07(-11.06%)
May 10, 2019 0.6000 0.6199 0.5931 0.6065 13,800 +0.01(+1.97%)
May 09, 2019 0.6280 0.6295 0.5811 0.5948 31,834 -0.04(-5.59%)
May 08, 2019 0.6000 0.6300 0.5700 0.6300 39,913 +0.03(+5.00%)
May 07, 2019 0.5780 0.6309 0.5600 0.6000 71,611 +0.03(+4.49%)
May 06, 2019 0.5671 0.5900 0.5400 0.5742 94,499 +0.03(+6.33%)
May 03, 2019 0.5620 0.5810 0.5136 0.5400 151,600 -0.06(-9.88%)
May 02, 2019 0.6054 0.6089 0.5614 0.5992 134,569 -0.00(-0.13%)
May 01, 2019 0.6373 0.6381 0.6000 0.6000 86,719 -0.03(-4.76%)
Apr 30, 2019 0.6300 0.6700 0.6200 0.6300 61,762 -0.01(-1.50%)
Apr 29, 2019 0.6403 0.6499 0.6349 0.6396 38,282 -0.01(-1.22%)
Apr 26, 2019 0.6320 0.6700 0.6200 0.6475 101,100 +0.02(+3.77%)
Apr 25, 2019 0.6300 0.6400 0.6100 0.6240 52,909 -0.01(-0.95%)
Apr 24, 2019 0.6100 0.6600 0.6100 0.6300 65,813 +0.00(+0.21%)
Apr 23, 2019 0.6280 0.6296 0.6060 0.6287 100,840 +0.00(+0.45%)
Apr 22, 2019 0.6000 0.6394 0.5700 0.6259 352,741 +0.04(+6.08%)
Apr 18, 2019 0.6168 0.6269 0.5749 0.5900 42,600 -0.02(-3.28%)
Apr 17, 2019 0.5755 0.6341 0.5535 0.6100 100,740 +0.02(+4.26%)
Apr 16, 2019 0.6300 0.6300 0.5535 0.5851 68,478 -0.02(-3.69%)
Apr 15, 2019 0.5800 0.6086 0.5501 0.6075 164,609 +0.03(+5.30%)
Apr 12, 2019 0.5400 0.5770 0.5400 0.5769 270,700 +0.04(+6.85%)
Apr 11, 2019 0.5500 0.5598 0.5129 0.5399 51,177 +0.01(+1.68%)
Apr 10, 2019 0.5500 0.5634 0.5301 0.5310 41,309 -0.03(-5.75%)
Apr 09, 2019 0.5400 0.5666 0.5400 0.5634 38,491 +0.02(+4.18%)
Apr 08, 2019 0.5700 0.5700 0.5132 0.5408 187,789 -0.03(-5.12%)
Apr 05, 2019 0.5280 0.5850 0.5200 0.5700 325,200 +0.07(+13.34%)
Apr 04, 2019 0.4900 0.6000 0.4900 0.5029 861,932 +0.01(+2.63%)
Apr 03, 2019 0.5900 0.6100 0.4400 0.4900 617,200 -0.11(-18.33%)
Apr 02, 2019 1.040 1.040 0.5600 0.6000 955,072 -0.37(-37.88%)
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.