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 (%)
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%)
Apr 01, 2019 0.9700 0.9800 0.9503 0.9658 47,583 -0.01(-0.94%)
Mar 29, 2019 0.9750 0.9819 0.9750 0.9750 60,000 +0.01(+0.98%)
Mar 28, 2019 0.9700 0.9800 0.9566 0.9655 10,805 -0.02(-2.24%)
Mar 27, 2019 0.9604 1.010 0.9500 0.9876 23,393 +0.03(+2.88%)
Mar 26, 2019 1.020 1.047 0.9600 0.9600 31,557 -0.09(-8.57%)
Mar 25, 2019 1.050 1.060 1.030 1.050 42,672 +0.00(+0.00%)
Mar 22, 2019 1.000 1.050 1.000 1.050 13,400 +0.05(+5.00%)
Mar 21, 2019 1.020 1.020 1.000 1.000 41,838 +0.00(+0.00%)
Mar 20, 2019 0.9900 1.040 0.9900 1.000 30,916 +0.01(+1.01%)
Mar 19, 2019 1.000 1.060 0.9900 0.9900 37,509 +0.00(+0.00%)
Mar 18, 2019 0.9900 0.9900 0.9580 0.9900 21,862 +0.00(+0.00%)
Mar 15, 2019 0.9710 1.020 0.9433 0.9900 91,400 +0.03(+3.13%)
Mar 14, 2019 0.9433 0.9900 0.9433 0.9600 8,916 +0.01(+1.05%)
Mar 13, 2019 0.9473 0.9900 0.9301 0.9500 8,838 -0.01(-1.36%)
Mar 12, 2019 0.9099 1.010 0.9099 0.9631 39,126 +0.06(+7.01%)
Mar 11, 2019 0.9300 0.9500 0.8500 0.9000 339,248 -0.05(-5.26%)
Mar 08, 2019 0.9400 0.9660 0.9221 0.9500 92,100 +0.01(+1.06%)
Mar 07, 2019 0.9731 0.9731 0.9150 0.9400 42,321 -0.04(-4.07%)
Mar 06, 2019 0.9998 0.9998 0.9045 0.9799 117,617 +0.00(+0.50%)
Mar 05, 2019 1.020 1.038 0.9682 0.9750 66,518 -0.05(-4.41%)
Mar 04, 2019 0.9300 1.050 0.9100 1.020 292,814 +0.11(+12.71%)
Mar 01, 2019 0.9400 0.9400 0.9030 0.9050 49,500 -0.02(-1.74%)
Feb 28, 2019 0.9375 0.9590 0.9082 0.9210 57,937 -0.03(-3.46%)
Feb 27, 2019 0.9074 0.9595 0.9022 0.9540 49,602 +0.03(+2.78%)
Feb 26, 2019 0.9700 0.9700 0.9282 0.9282 46,775 -0.02(-2.29%)
Feb 25, 2019 0.9940 0.9940 0.9400 0.9500 39,524 -0.03(-3.06%)
Feb 22, 2019 0.9500 0.9900 0.9500 0.9800 43,100 +0.03(+3.15%)
Feb 21, 2019 0.9500 0.9600 0.9312 0.9501 68,259 +0.02(+2.16%)
Feb 20, 2019 0.9043 0.9900 0.9043 0.9300 59,886 +0.01(+1.09%)
Feb 19, 2019 0.9000 0.9400 0.8934 0.9200 46,513 +0.02(+2.22%)
Feb 15, 2019 0.9100 0.9300 0.9000 0.9000 7,800 -0.01(-1.10%)
Feb 14, 2019 0.9200 0.9200 0.9100 0.9100 13,739 -0.02(-1.62%)
Feb 13, 2019 0.9205 0.9300 0.8931 0.9250 47,112 +0.02(+1.65%)
Feb 12, 2019 0.8500 0.9201 0.8500 0.9100 145,303 +0.06(+7.06%)
Feb 11, 2019 0.8300 0.8500 0.8200 0.8500 94,936 +0.03(+3.66%)
Feb 08, 2019 0.8500 0.8500 0.8200 0.8200 20,800 -0.00(-0.24%)
Feb 07, 2019 0.7952 0.8498 0.7952 0.8220 32,046 +0.01(+1.48%)
Feb 06, 2019 0.8500 0.8500 0.7676 0.8100 52,953 -0.03(-3.69%)
Feb 05, 2019 0.8300 0.8800 0.8222 0.8410 70,702 +0.01(+1.33%)
Feb 04, 2019 0.8100 0.8300 0.7800 0.8300 140,349 +0.03(+3.75%)
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.