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, 2018 1.350 1.400 1.300 1.300 31,063 -0.05(-3.70%)
Jul 30, 2018 1.350 1.400 1.350 1.350 14,985 -0.05(-3.57%)
Jul 27, 2018 1.350 1.400 1.350 1.400 5,400 +0.05(+3.70%)
Jul 26, 2018 1.400 1.400 1.350 1.350 10,007 +0.00(+0.00%)
Jul 25, 2018 1.350 1.400 1.350 1.350 3,897 +0.00(+0.00%)
Jul 24, 2018 1.350 1.400 1.350 1.350 22,262 +0.00(+0.00%)
Jul 23, 2018 1.400 1.400 1.350 1.350 10,732 -0.02(-1.82%)
Jul 20, 2018 1.350 1.400 1.350 1.375 10,798 +0.07(+5.77%)
Jul 19, 2018 1.400 1.400 1.300 1.300 54,166 -0.10(-7.14%)
Jul 18, 2018 1.350 1.400 1.350 1.400 26,122 +0.05(+3.70%)
Jul 17, 2018 1.350 1.400 1.300 1.350 26,199 +0.00(+0.00%)
Jul 16, 2018 1.400 1.450 1.350 1.350 12,158 -0.05(-3.57%)
Jul 13, 2018 1.350 1.400 1.350 1.400 52,705 +0.10(+7.69%)
Jul 12, 2018 1.350 1.300 1.300 46,422 -0.05(-3.70%)
Jul 11, 2018 1.350 1.400 1.300 1.350 13,576 +0.00(+0.00%)
Jul 10, 2018 1.400 1.450 1.325 1.350 43,236 -0.05(-3.57%)
Jul 09, 2018 1.405 1.450 1.400 1.400 6,966 -0.05(-3.45%)
Jul 06, 2018 1.400 1.450 1.400 1.450 12,306 +0.05(+3.57%)
Jul 05, 2018 1.417 1.450 1.400 1.400 54,946 +0.00(+0.00%)
Jul 03, 2018 1.400 1.400 1.400 0 -0.05(-3.11%)
Jul 02, 2018 1.440 1.500 1.400 1.445 34,858 -0.05(-3.67%)
Jun 29, 2018 1.450 1.500 1.400 1.500 37,108 +0.05(+3.45%)
Jun 28, 2018 1.350 1.450 1.300 1.450 25,482 +0.10(+7.41%)
Jun 27, 2018 1.414 1.450 1.350 1.350 32,259 -0.05(-3.57%)
Jun 26, 2018 1.450 1.450 1.400 1.400 11,459 -0.05(-3.45%)
Jun 25, 2018 1.450 1.450 1.400 1.450 25,342 +0.00(+0.00%)
Jun 22, 2018 1.450 1.500 1.400 1.450 36,544 +0.00(+0.00%)
Jun 21, 2018 1.450 1.500 1.400 1.450 10,088 +0.00(+0.00%)
Jun 20, 2018 1.500 1.550 1.400 1.450 25,216 +0.00(+0.00%)
Jun 19, 2018 1.500 1.500 1.450 1.450 22,230 -0.03(-1.69%)
Jun 18, 2018 1.450 1.550 1.450 1.475 31,141 +0.03(+1.72%)
Jun 15, 2018 1.500 1.450 1.450 34,620 -0.05(-3.33%)
Jun 14, 2018 1.500 1.550 1.500 1.500 48,416 +0.00(+0.00%)
Jun 13, 2018 1.550 1.550 1.500 1.500 40,750 +0.00(+0.00%)
Jun 12, 2018 1.550 1.550 1.450 1.500 77,792 -0.05(-3.23%)
Jun 11, 2018 1.550 1.600 1.525 1.550 36,525 +0.05(+3.33%)
Jun 08, 2018 1.400 1.550 1.400 1.500 56,628 +0.10(+7.14%)
Jun 07, 2018 1.450 1.550 1.400 1.400 130,762 -0.05(-3.45%)
Jun 06, 2018 1.500 1.525 1.350 1.450 136,961 -0.05(-3.33%)
Jun 05, 2018 1.350 1.550 1.350 1.500 57,883 +0.15(+11.11%)
Jun 04, 2018 1.350 1.425 1.350 1.350 24,147 +0.03(+1.89%)
Jun 01, 2018 1.350 1.350 1.250 1.325 46,626 +0.02(+1.92%)
May 31, 2018 1.400 1.500 1.300 1.300 35,758 -0.10(-7.14%)
May 30, 2018 1.300 1.450 1.250 1.400 77,536 +0.05(+3.70%)
May 29, 2018 1.250 1.350 1.250 1.350 65,366 +0.10(+8.00%)
May 25, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
May 24, 2018 1.200 1.250 1.200 1.200 8,359 +0.00(+0.00%)
May 23, 2018 1.200 1.250 1.200 1.200 6,430 +0.00(+0.00%)
May 22, 2018 1.200 1.238 1.135 1.200 47,330 +0.05(+4.35%)
May 21, 2018 1.150 1.200 1.100 1.150 19,688 +0.00(+0.00%)
May 18, 2018 1.162 1.200 1.100 1.150 30,716 +0.00(+0.00%)
May 17, 2018 1.200 1.250 1.100 1.150 30,628 -0.05(-4.17%)
May 16, 2018 1.200 1.200 1.150 1.200 9,132 +0.00(+0.00%)
May 15, 2018 1.200 1.250 1.150 1.200 45,551 +0.00(+0.00%)
May 14, 2018 1.250 1.250 1.200 1.200 7,638 -0.05(-4.00%)
May 11, 2018 1.150 1.250 1.150 1.250 42,540 +0.10(+8.70%)
May 10, 2018 1.200 1.200 1.150 1.150 22,538 -0.05(-4.17%)
May 09, 2018 1.200 1.250 1.150 1.200 7,134 -0.05(-4.00%)
May 08, 2018 1.200 1.250 1.150 1.250 11,073 +0.05(+4.17%)
May 07, 2018 1.250 1.250 1.160 1.200 8,993 -0.05(-4.00%)
May 04, 2018 1.200 1.300 1.163 1.250 20,069 +0.10(+8.70%)
May 03, 2018 1.200 1.250 1.150 1.150 15,580 -0.10(-8.00%)
May 02, 2018 1.200 1.250 1.200 1.250 23,420 +0.02(+2.04%)
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.