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 (%)
Oct 29, 2021 4.030 4.130 4.010 4.110 32,403 +0.07(+1.73%)
Oct 28, 2021 4.020 4.139 4.020 4.040 50,473 +0.01(+0.25%)
Oct 27, 2021 4.160 4.160 4.030 4.030 43,070 -0.11(-2.66%)
Oct 26, 2021 4.180 4.140 48,429 -0.06(-1.43%)
Oct 25, 2021 4.210 4.280 4.190 4.200 33,433 -0.01(-0.24%)
Oct 22, 2021 4.270 4.338 4.150 4.210 68,260 -0.08(-1.86%)
Oct 21, 2021 4.300 4.440 4.200 4.290 95,100 -0.01(-0.23%)
Oct 20, 2021 4.010 4.400 4.010 4.300 317,862 +0.27(+6.70%)
Oct 19, 2021 4.080 4.120 4.020 4.030 30,274 -0.08(-1.95%)
Oct 18, 2021 3.980 4.150 3.980 4.110 48,687 +0.13(+3.27%)
Oct 15, 2021 4.050 4.220 3.980 3.980 49,153 -0.07(-1.73%)
Oct 14, 2021 4.110 4.172 4.005 4.050 20,758 -0.05(-1.22%)
Oct 13, 2021 4.180 4.210 4.063 4.100 26,421 -0.09(-2.15%)
Oct 12, 2021 4.020 4.280 4.020 4.190 83,755 +0.18(+4.49%)
Oct 11, 2021 4.050 4.072 3.980 4.010 70,362 -0.04(-0.99%)
Oct 08, 2021 4.070 4.135 4.007 4.050 45,413 +0.02(+0.50%)
Oct 07, 2021 4.090 4.170 4.020 4.030 46,212 -0.04(-0.98%)
Oct 06, 2021 4.000 4.100 3.960 4.070 25,326 +0.05(+1.24%)
Oct 05, 2021 4.150 4.160 4.000 4.020 54,670 -0.13(-3.13%)
Oct 04, 2021 4.220 4.300 4.100 4.150 43,337 -0.07(-1.66%)
Oct 01, 2021 4.370 4.380 4.200 4.220 39,589 -0.16(-3.65%)
Sep 30, 2021 4.250 4.420 4.100 4.380 95,175 +0.14(+3.30%)
Sep 29, 2021 4.260 4.320 4.050 4.240 85,198 -0.01(-0.24%)
Sep 28, 2021 4.330 4.410 4.080 4.250 66,096 -0.11(-2.52%)
Sep 27, 2021 4.470 4.551 4.330 4.360 80,067 -0.17(-3.75%)
Sep 24, 2021 4.210 4.595 4.110 4.530 119,814 +0.28(+6.59%)
Sep 23, 2021 4.190 4.280 4.110 4.250 56,856 +0.05(+1.19%)
Sep 22, 2021 4.190 4.300 4.060 4.200 90,147 +0.03(+0.72%)
Sep 21, 2021 4.250 4.326 4.040 4.170 81,714 -0.10(-2.34%)
Sep 20, 2021 3.840 4.450 3.840 4.270 471,457 +0.37(+9.49%)
Sep 17, 2021 3.920 3.970 3.800 3.900 152,684 +0.01(+0.26%)
Sep 16, 2021 3.860 3.979 3.830 3.890 64,657 +0.02(+0.52%)
Sep 15, 2021 3.940 3.960 3.850 3.870 85,235 -0.07(-1.78%)
Sep 14, 2021 4.060 4.100 3.930 3.940 86,103 -0.11(-2.72%)
Sep 13, 2021 4.240 4.240 4.025 4.050 118,167 -0.16(-3.80%)
Sep 10, 2021 4.240 4.429 4.160 4.210 49,919 -0.04(-0.94%)
Sep 09, 2021 4.330 4.420 4.200 4.250 59,357 -0.10(-2.30%)
Sep 08, 2021 4.490 4.490 4.260 4.350 40,123 -0.13(-2.90%)
Sep 07, 2021 4.530 4.590 4.450 4.480 39,161 -0.05(-1.10%)
Sep 03, 2021 4.670 4.750 4.500 4.530 30,612 -0.12(-2.58%)
Sep 02, 2021 4.540 4.720 4.500 4.650 44,805 +0.12(+2.65%)
Sep 01, 2021 4.650 4.668 4.500 4.530 65,267 -0.12(-2.58%)
Aug 31, 2021 4.510 4.720 4.470 4.650 70,737 +0.16(+3.56%)
Aug 30, 2021 4.520 4.550 4.400 4.490 56,386 -0.06(-1.32%)
Aug 27, 2021 4.600 4.650 4.470 4.550 90,587 -0.04(-0.87%)
Aug 26, 2021 4.550 4.710 4.330 4.590 112,787 -0.01(-0.22%)
Aug 25, 2021 4.240 4.600 4.240 4.600 178,084 +0.10(+2.22%)
Aug 24, 2021 4.000 4.519 3.950 4.500 213,132 +0.54(+13.64%)
Aug 23, 2021 3.840 4.116 3.840 3.960 139,973 +0.13(+3.39%)
Aug 20, 2021 3.965 3.965 3.810 3.830 70,902 -0.02(-0.52%)
Aug 19, 2021 4.010 4.050 3.820 3.850 274,335 -0.20(-4.94%)
Aug 18, 2021 4.090 4.100 4.010 4.050 101,376 -0.03(-0.74%)
Aug 17, 2021 4.050 4.150 4.050 4.080 65,443 -0.04(-0.97%)
Aug 16, 2021 4.110 4.340 4.000 4.120 123,495 +0.01(+0.24%)
Aug 13, 2021 4.130 4.160 4.020 4.110 80,672 -0.05(-1.20%)
Aug 12, 2021 4.250 4.300 4.120 4.160 86,551 -0.12(-2.80%)
Aug 11, 2021 4.280 4.300 4.210 4.280 53,947 +0.00(+0.00%)
Aug 10, 2021 4.300 4.370 4.210 4.280 146,183 -0.02(-0.47%)
Aug 09, 2021 4.560 4.600 4.210 4.300 286,010 -0.32(-6.93%)
Aug 06, 2021 4.630 4.715 4.550 4.620 91,300 -0.01(-0.22%)
Aug 05, 2021 5.170 5.250 4.500 4.630 266,207 -0.57(-10.96%)
Aug 04, 2021 5.320 5.350 5.160 5.200 60,739 -0.19(-3.53%)
Aug 03, 2021 5.550 5.554 5.320 5.390 60,655 -0.19(-3.41%)
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.