ETR:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.50	50.50	48.75	48.80	48.80	-2.98%	3,241
Jun 1, 2026	49.00	50.40	48.20	50.30	50.30	2.76%	2,351
May 29, 2026	48.00	48.95	47.75	48.95	48.95	1.87%	2,448
May 28, 2026	48.50	48.60	47.35	48.05	48.05	-0.72%	462
May 27, 2026	48.00	49.00	47.55	48.40	48.40	0.94%	1,532
May 26, 2026	49.40	49.65	47.95	47.95	47.95	-5.05%	3,950
May 25, 2026	50.00	50.90	49.95	50.50	50.50	3.48%	2,526
May 22, 2026	47.95	49.05	47.95	48.80	48.80	2.09%	833
May 21, 2026	48.10	48.45	47.75	47.80	47.80	-0.83%	5,001
May 20, 2026	48.80	48.80	47.30	48.20	48.20	-0.72%	1,865
May 19, 2026	48.85	49.60	48.40	48.55	48.55	-1.02%	1,010
May 18, 2026	47.55	49.30	47.45	49.05	49.05	4.36%	5,054
May 15, 2026	45.90	47.05	45.20	47.00	47.00	3.64%	1,236
May 14, 2026	44.95	47.00	44.80	45.35	45.35	1.57%	3,148
May 13, 2026	47.05	47.05	44.65	44.65	44.65	-3.77%	3,596
May 12, 2026	46.15	46.85	46.15	46.40	46.40	0.32%	1,100
May 11, 2026	47.20	47.35	46.00	46.25	46.25	-2.43%	4,418
May 8, 2026	49.20	49.20	46.50	47.40	47.40	-3.07%	3,689
May 7, 2026	48.00	48.95	47.80	48.90	48.90	3.16%	2,086
May 6, 2026	49.00	49.30	47.40	47.40	47.40	-4.15%	5,674
May 5, 2026	54.20	54.60	48.40	49.45	49.45	-8.43%	8,997
May 4, 2026	53.80	54.40	53.00	54.00	54.00	1.50%	5,146
Apr 30, 2026	52.60	53.20	52.40	53.20	53.20	1.14%	1,311
Apr 29, 2026	52.80	53.10	52.60	52.60	52.60	-0.38%	1,094
Apr 28, 2026	52.50	53.30	52.10	52.80	52.80	1.15%	1,029
Apr 27, 2026	51.90	52.40	51.60	52.20	52.20	0.77%	386
Apr 24, 2026	52.10	52.10	51.60	51.80	51.80	-1.89%	57
Apr 23, 2026	53.50	53.90	52.60	52.80	52.80	-1.49%	1,434
Apr 22, 2026	54.30	54.30	53.40	53.60	53.60	-1.47%	550
Apr 21, 2026	54.80	55.40	54.30	54.40	54.40	-0.55%	959
Apr 20, 2026	53.60	55.00	53.60	54.70	54.70	0.92%	669
Apr 17, 2026	53.10	54.30	53.00	54.20	54.20	2.26%	2,443
Apr 16, 2026	52.20	53.00	52.10	53.00	53.00	1.53%	1,521
Apr 15, 2026	50.50	52.30	50.50	52.20	52.20	3.78%	5,596
Apr 14, 2026	50.00	50.30	49.95	50.30	50.30	2.86%	1,285
Apr 13, 2026	47.70	49.00	47.40	48.90	48.90	3.38%	1,133
Apr 10, 2026	48.00	48.00	47.30	47.30	47.30	-0.84%	501
Apr 9, 2026	48.25	48.25	47.40	47.70	47.70	-2.45%	736
Apr 8, 2026	48.40	49.65	48.35	48.90	48.90	1.24%	2,398
Apr 7, 2026	48.50	48.95	48.00	48.30	48.30	-1.76%	721
Apr 2, 2026	47.46	49.17	47.19	49.17	49.17	2.06%	1,405
Apr 1, 2026	48.10	48.18	46.52	48.18	48.18	1.03%	469
Mar 31, 2026	47.88	48.13	47.15	47.69	47.69	-0.17%	4,083
Mar 30, 2026	46.61	48.00	46.61	47.77	47.77	2.46%	1,977
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