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, 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%)
Jul 01, 2019 0.4800 0.5195 0.4720 0.4880 22,960 +0.03(+5.86%)
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%)
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.