ETR:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.90	45.35	42.90	45.35	45.35	1.34%	105
Oct 22, 2026	42.75	44.75	42.15	44.75	44.75	3.59%	679
Oct 21, 2026	43.10	43.20	42.55	43.20	43.20	0.82%	1,212
Oct 20, 2026	42.55	42.85	42.55	42.85	42.85	1.42%	342
Oct 19, 2026	42.40	42.40	42.10	42.25	42.25	-0.35%	136
Oct 16, 2026	42.05	42.40	41.65	42.40	42.40	1.19%	161
Oct 15, 2026	41.30	41.95	40.40	41.90	41.90	1.45%	3,940
Oct 14, 2026	41.65	41.95	41.15	41.30	41.30	-0.96%	482
Oct 13, 2026	41.15	41.75	41.15	41.70	41.70	-0.12%	540
Oct 12, 2026	40.85	41.75	40.75	41.75	41.75	2.33%	5
Oct 9, 2026	40.95	41.20	40.75	40.80	40.80	1.87%	880
Oct 8, 2026	40.70	40.70	40.00	40.05	40.05	-1.11%	832
Oct 7, 2026	40.70	40.95	40.50	40.50	40.50	-1.22%	354
Oct 6, 2026	41.15	41.40	40.90	41.00	41.00	0.49%	322
Oct 5, 2026	39.60	40.80	39.20	40.80	40.80	4.48%	1,061
Oct 2, 2026	40.15	40.75	38.90	39.05	39.05	-2.62%	576
Oct 1, 2026	40.25	40.80	39.95	40.10	40.10	0.12%	1,132
Sep 30, 2026	40.00	40.10	39.80	40.05	40.05	-0.62%	327
Sep 29, 2026	40.35	40.60	40.00	40.30	40.30	-1.10%	1,039
Sep 28, 2026	40.80	41.55	39.50	40.75	40.75	0.49%	2,753
Sep 25, 2026	40.35	40.65	40.35	40.55	40.55	1.63%	1,756
Sep 24, 2026	40.40	40.70	39.90	39.90	39.90	-1.12%	2,708
Sep 23, 2026	40.60	40.65	39.75	40.35	40.35	-1.10%	2,806
Sep 22, 2026	40.80	40.80	40.50	40.80	40.80	1.24%	346
Sep 21, 2026	41.25	41.50	40.05	40.30	40.30	-3.82%	1,691
Sep 18, 2026	43.10	43.10	41.90	41.90	41.90	-2.22%	1,999
Sep 17, 2026	43.15	43.60	42.85	42.85	42.85	-1.04%	449
Sep 16, 2026	43.45	43.60	43.30	43.30	43.30	-0.46%	1,283
Sep 15, 2026	44.40	44.40	43.25	43.50	43.50	-3.44%	979
Sep 14, 2026	44.65	45.35	44.45	45.05	45.05	2.27%	1,577
Sep 11, 2026	42.60	44.05	42.60	44.05	44.05	3.40%	409
Sep 10, 2026	42.20	42.60	41.85	42.60	42.60	0.59%	1,162
Sep 9, 2026	43.90	44.10	42.30	42.35	42.35	-3.97%	572
Sep 8, 2026	45.40	45.40	44.00	44.10	44.10	-2.76%	511
Sep 7, 2026	45.25	45.60	45.25	45.35	45.35	0.55%	-
Sep 4, 2026	45.35	45.55	44.75	45.10	45.10	0.67%	1,121
Sep 3, 2026	44.80	44.95	44.60	44.80	44.80	-1.43%	287
Sep 2, 2026	44.35	45.45	44.35	45.45	45.45	0.66%	1,485
Sep 1, 2026	46.00	46.00	44.80	45.15	45.15	-1.74%	3,179
Aug 31, 2026	46.00	46.05	45.85	45.95	45.95	-0.54%	49
Aug 28, 2026	45.00	46.20	45.00	46.20	46.20	1.87%	1,523
Aug 27, 2026	44.90	45.55	44.90	45.35	45.35	1.91%	428
Aug 26, 2026	44.80	44.85	44.45	44.50	44.50	-1.11%	648
Aug 25, 2026	45.25	45.25	45.00	45.00	45.00	-0.99%	664
Aug 24, 2026	44.95	45.50	44.95	45.45	45.45	1.00%	2,589
Aug 21, 2026	44.00	45.00	43.80	45.00	45.00	2.04%	824
Aug 20, 2026	44.55	44.80	43.70	44.10	44.10	-2.00%	1,298
Aug 19, 2026	45.00	45.30	44.55	45.00	45.00	-1.32%	740
Aug 18, 2026	45.00	46.00	45.00	45.60	45.60	0.55%	2,867
Aug 17, 2026	46.00	46.00	45.35	45.35	45.35	-3.61%	139