ETR:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.72	48.72	45.83	46.62	46.62	-3.68%	3,164
Mar 26, 2026	48.29	49.14	48.29	48.40	48.40	-1.24%	1,660
Mar 25, 2026	50.00	50.00	48.00	49.01	49.01	0.29%	386
Mar 24, 2026	49.69	49.69	48.50	48.87	48.87	-0.85%	352
Mar 23, 2026	49.07	50.31	48.75	49.29	49.29	0.04%	9,233
Mar 20, 2026	49.24	49.69	49.13	49.27	49.27	1.09%	3,055
Mar 19, 2026	49.33	49.80	48.74	48.74	48.74	-1.33%	300
Mar 18, 2026	50.40	50.40	49.40	49.40	49.40	-3.45%	235
Mar 17, 2026	50.03	51.25	49.83	51.16	51.16	3.64%	62
Mar 16, 2026	50.22	50.22	49.37	49.37	49.37	-0.55%	432
Mar 13, 2026	49.44	49.64	48.85	49.64	49.64	0.96%	665
Mar 12, 2026	50.75	51.11	49.17	49.17	49.17	-3.06%	593
Mar 11, 2026	51.30	51.66	50.20	50.72	50.72	-1.21%	2,877
Mar 10, 2026	52.52	52.78	50.83	51.34	51.34	-2.67%	2,296
Mar 9, 2026	53.05	53.12	52.56	52.75	52.75	-2.33%	504
Mar 6, 2026	54.96	55.19	53.14	54.01	54.01	-1.84%	1,610
Mar 5, 2026	53.68	55.02	53.68	55.02	55.02	2.06%	61
Mar 4, 2026	54.07	54.16	53.61	53.91	53.91	1.54%	1,417
Mar 3, 2026	52.36	53.24	52.00	53.09	53.09	1.37%	3,337
Mar 2, 2026	51.77	52.78	51.45	52.37	52.37	0.93%	1,351
Feb 27, 2026	52.36	53.00	50.97	51.89	51.89	-0.69%	586
Feb 26, 2026	51.98	53.12	51.80	52.25	52.25	3.53%	4,051
Feb 25, 2026	50.30	50.85	49.90	50.47	50.47	1.55%	3,490
Feb 24, 2026	50.03	50.22	49.38	49.70	49.70	-0.55%	433
Feb 23, 2026	51.53	51.89	49.80	49.98	49.98	-3.78%	3,202
Feb 20, 2026	52.44	52.68	51.82	51.94	51.94	-0.12%	626
Feb 19, 2026	53.20	53.42	52.00	52.00	52.00	-0.88%	634
Feb 18, 2026	53.04	53.37	52.46	52.46	52.46	-1.76%	2,017
Feb 17, 2026	50.07	53.48	49.93	53.40	53.40	7.27%	5,554
Feb 16, 2026	50.01	50.01	49.76	49.78	49.78	-0.82%	574
Feb 13, 2026	49.60	50.27	49.28	50.19	50.19	-1.26%	1,335
Feb 12, 2026	53.07	53.07	50.67	50.83	50.83	-4.60%	1,037
Feb 11, 2026	52.74	53.28	52.56	53.28	53.28	0.30%	1,611
Feb 10, 2026	50.79	53.12	47.66	53.12	53.12	5.21%	7,396
Feb 9, 2026	51.09	51.67	50.43	50.49	50.49	-0.02%	6,255
Feb 6, 2026	49.58	50.50	49.39	50.50	50.50	1.60%	1,695
Feb 5, 2026	50.36	51.19	49.48	49.71	49.71	-1.67%	350
Feb 4, 2026	49.74	50.82	49.16	50.55	50.55	1.12%	913
Feb 3, 2026	53.20	53.50	49.99	49.99	49.99	-6.32%	2,360
Feb 2, 2026	53.33	54.07	52.93	53.36	53.36	0.76%	3,373
Jan 30, 2026	53.01	53.34	52.82	52.96	52.96	-0.97%	939
Jan 29, 2026	54.51	54.58	53.48	53.48	53.48	-2.36%	2,590
Jan 28, 2026	55.40	55.93	54.77	54.77	54.77	0.16%	1,367
Jan 27, 2026	56.70	56.70	54.68	54.68	54.68	-3.32%	779
Jan 26, 2026	56.60	56.92	56.37	56.56	56.56	-1.45%	406
Jan 23, 2026	56.96	57.39	56.96	57.39	57.39	0.49%	9
Jan 22, 2026	56.50	57.25	56.27	57.11	57.11	2.59%	504
Jan 21, 2026	55.49	55.92	54.90	55.67	55.67	0.36%	1,252
Jan 20, 2026	55.78	56.23	54.95	55.47	55.47	-2.74%	2,198
Jan 19, 2026	57.28	57.28	56.52	57.03	57.03	-0.56%	311