ETR:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	42.55	42.55	41.60	41.75	41.75	-1.18%	2,113
Jun 19, 2026	41.55	42.25	41.55	42.25	42.25	1.68%	808
Jun 18, 2026	42.70	43.60	41.55	41.55	41.55	-6.73%	3,762
Jun 17, 2026	43.55	45.00	43.20	44.55	44.55	4.58%	4,888
Jun 16, 2026	41.30	42.80	41.30	42.60	42.60	0.24%	12,070
Jun 15, 2026	47.15	47.15	41.85	42.50	42.50	-7.91%	19,013
Jun 12, 2026	45.70	46.15	45.40	46.15	46.15	1.88%	212
Jun 11, 2026	46.20	46.65	44.95	45.30	45.30	-2.48%	3,055
Jun 10, 2026	46.45	46.85	45.55	46.45	46.45	0.65%	2,118
Jun 9, 2026	46.00	46.95	45.50	46.15	46.15	-0.65%	1,271
Jun 8, 2026	47.10	47.30	46.10	46.45	46.45	-0.54%	1,898
Jun 5, 2026	47.80	47.80	46.65	46.70	46.70	-4.30%	3,438
Jun 4, 2026	47.80	49.00	47.75	48.80	48.80	6.20%	797
Jun 3, 2026	48.30	48.65	45.90	45.95	45.95	-5.84%	2,712
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