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 (%)
Sep 30, 2019 0.4900 0.4988 0.4497 0.4705 29,843 +0.02(+4.51%)
Sep 27, 2019 0.4150 0.4502 0.4150 0.4502 24,300 +0.01(+2.32%)
Sep 26, 2019 0.4321 0.4900 0.4019 0.4400 17,307 +0.00(+0.00%)
Sep 25, 2019 0.4570 0.5002 0.4000 0.4400 64,664 +0.00(+0.00%)
Sep 24, 2019 0.4900 0.5007 0.4400 0.4400 90,615 -0.02(-4.35%)
Sep 23, 2019 0.5000 0.5000 0.4600 0.4600 14,971 +0.01(+2.22%)
Sep 20, 2019 0.5027 0.5190 0.4500 0.4500 41,000 -0.05(-10.00%)
Sep 19, 2019 0.5000 0.5100 0.5000 0.5000 16,965 -0.00(-0.81%)
Sep 18, 2019 0.5000 0.5250 0.5000 0.5041 25,879 -0.02(-3.98%)
Sep 17, 2019 0.5300 0.5500 0.5200 0.5250 40,363 +0.00(+0.75%)
Sep 16, 2019 0.5400 0.5500 0.5210 0.5211 55,566 -0.03(-5.25%)
Sep 13, 2019 0.5400 0.5500 0.5400 0.5500 44,900 +0.01(+1.48%)
Sep 12, 2019 0.5400 0.5500 0.5340 0.5420 7,854 -0.01(-1.45%)
Sep 11, 2019 0.5280 0.5500 0.5279 0.5500 24,905 +0.02(+3.77%)
Sep 10, 2019 0.5200 0.5400 0.5200 0.5300 22,411 +0.00(+0.00%)
Sep 09, 2019 0.5180 0.5300 0.5180 0.5300 7,182 +0.00(+0.86%)
Sep 06, 2019 0.5250 0.5300 0.5201 0.5255 9,700 +0.02(+3.06%)
Sep 05, 2019 0.5200 0.5260 0.5010 0.5099 5,145 -0.00(-0.70%)
Sep 04, 2019 0.5000 0.5240 0.5000 0.5135 22,090 +0.01(+1.18%)
Sep 03, 2019 0.5000 0.5400 0.4852 0.5075 57,457 +0.02(+4.00%)
Aug 30, 2019 0.5310 0.5500 0.4700 0.4880 34,700 -0.03(-6.15%)
Aug 29, 2019 0.5323 0.5499 0.5100 0.5200 17,374 +0.01(+2.56%)
Aug 28, 2019 0.5000 0.5251 0.4800 0.5070 49,734 -0.02(-3.48%)
Aug 27, 2019 0.5720 0.5720 0.5000 0.5253 12,359 -0.02(-4.49%)
Aug 26, 2019 0.5800 0.6000 0.5500 0.5500 12,305 -0.02(-3.49%)
Aug 23, 2019 0.5900 0.5940 0.5500 0.5699 78,100 -0.02(-3.41%)
Aug 22, 2019 0.5800 0.5940 0.5770 0.5900 23,277 -0.01(-1.67%)
Aug 21, 2019 0.5900 0.6000 0.5900 0.6000 5,585 +0.00(+0.00%)
Aug 20, 2019 0.5900 0.6000 0.5900 0.6000 10,877 +0.01(+1.69%)
Aug 19, 2019 0.6600 0.6600 0.5700 0.5900 31,303 -0.07(-10.61%)
Aug 16, 2019 0.5719 0.6820 0.5700 0.6600 92,900 +0.09(+15.40%)
Aug 15, 2019 0.7090 0.7090 0.5719 0.5719 38,093 -0.16(-21.66%)
Aug 14, 2019 0.7000 0.7400 0.5900 0.7300 64,225 +0.08(+12.31%)
Aug 13, 2019 0.6800 0.7500 0.6500 0.6500 99,750 -0.03(-4.41%)
Aug 12, 2019 0.6500 0.7500 0.6404 0.6800 115,995 +0.04(+6.23%)
Aug 09, 2019 0.5600 0.7400 0.5600 0.6401 73,700 +0.06(+9.98%)
Aug 08, 2019 0.6000 0.6300 0.5628 0.5820 49,049 +0.03(+5.82%)
Aug 07, 2019 0.5150 0.6900 0.4962 0.5500 169,507 +0.07(+14.01%)
Aug 06, 2019 0.4920 0.5210 0.4731 0.4824 5,380 +0.02(+4.80%)
Aug 05, 2019 0.4700 0.5185 0.4424 0.4603 13,519 -0.04(-7.94%)
Aug 02, 2019 0.4850 0.5149 0.4400 0.5000 57,700 +0.03(+7.11%)
Aug 01, 2019 0.4630 0.4900 0.4630 0.4668 15,004 +0.00(+0.28%)
Jul 31, 2019 0.4657 0.4900 0.4520 0.4655 55,852 +0.01(+2.99%)
Jul 30, 2019 0.4603 0.4800 0.4520 0.4520 16,822 +0.00(+0.00%)
Jul 29, 2019 0.4520 0.4800 0.4520 0.4520 18,594 -0.00(-0.66%)
Jul 26, 2019 0.4560 0.4700 0.4524 0.4550 17,000 -0.02(-5.21%)
Jul 25, 2019 0.4543 0.4800 0.4543 0.4800 3,459 +0.02(+5.33%)
Jul 24, 2019 0.4800 0.4800 0.4500 0.4557 60,465 -0.01(-2.82%)
Jul 23, 2019 0.4800 0.4800 0.4577 0.4689 3,859 +0.00(+0.24%)
Jul 22, 2019 0.4700 0.4800 0.4578 0.4678 70,891 +0.01(+1.70%)
Jul 19, 2019 0.4730 0.5000 0.4555 0.4600 17,000 +0.00(+0.99%)
Jul 18, 2019 0.4720 0.5000 0.4520 0.4555 17,018 -0.03(-6.85%)
Jul 17, 2019 0.4763 0.5000 0.4522 0.4890 32,816 +0.02(+4.38%)
Jul 16, 2019 0.4520 0.4792 0.4520 0.4685 126,022 +0.01(+2.97%)
Jul 15, 2019 0.4630 0.4797 0.4524 0.4550 46,793 -0.01(-1.41%)
Jul 12, 2019 0.4890 0.4890 0.4600 0.4615 34,000 -0.03(-6.39%)
Jul 11, 2019 0.4700 0.4930 0.3500 0.4930 30,373 +0.03(+6.48%)
Jul 10, 2019 0.5200 0.5200 0.4300 0.4630 29,934 -0.04(-7.40%)
Jul 09, 2019 0.4850 0.5200 0.4771 0.5000 60,907 +0.02(+4.17%)
Jul 08, 2019 0.4660 0.4927 0.4530 0.4800 21,967 +0.03(+6.19%)
Jul 05, 2019 0.4650 0.4990 0.4500 0.4520 23,200 -0.03(-5.85%)
Jul 03, 2019 0.4753 0.4965 0.4550 0.4801 5,500 -0.01(-2.02%)
Jul 02, 2019 0.5000 0.5000 0.4564 0.4900 38,831 +0.00(+0.41%)
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.