FIFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	28.25	28.25	28.25	28.25	28.25	1.18%
Jun 17, 2026	27.92	27.92	27.92	27.92	27.92	-0.75%
Jun 16, 2026	28.13	28.13	28.13	28.13	28.13	-0.50%
Jun 15, 2026	28.27	28.27	28.27	28.27	28.27	1.62%
Jun 12, 2026	27.82	27.82	27.82	27.82	27.82	0.35%
Jun 11, 2026	28.39	28.39	28.39	28.39	27.72	2.97%
Jun 10, 2026	27.57	27.57	27.57	27.57	26.92	-1.99%
Jun 9, 2026	28.13	28.13	28.13	28.13	27.47	0.32%
Jun 8, 2026	28.04	28.04	28.04	28.04	27.38	0.65%
Jun 5, 2026	27.86	27.86	27.86	27.86	27.21	-3.16%
Jun 4, 2026	28.77	28.77	28.77	28.77	28.10	0.35%
Jun 3, 2026	28.67	28.67	28.67	28.67	28.00	-0.86%
Jun 2, 2026	28.92	28.92	28.92	28.92	28.24	-0.76%
Jun 1, 2026	29.14	29.14	29.14	29.14	28.46	0.52%
May 29, 2026	28.99	28.99	28.99	28.99	28.31	0.55%
May 28, 2026	28.83	28.83	28.83	28.83	28.15	1.34%
May 27, 2026	28.45	28.45	28.45	28.45	27.78	0.28%
May 26, 2026	28.37	28.37	28.37	28.37	27.71	1.47%
May 22, 2026	27.96	27.96	27.96	27.96	27.30	0.18%
May 21, 2026	27.91	27.91	27.91	27.91	27.26	0.22%
May 20, 2026	27.85	27.85	27.85	27.85	27.20	1.27%
May 19, 2026	27.50	27.50	27.50	27.50	26.86	-1.33%
May 18, 2026	27.87	27.87	27.87	27.87	27.22	0.29%
May 15, 2026	27.79	27.79	27.79	27.79	27.14	-1.46%
May 14, 2026	28.20	28.20	28.20	28.20	27.54	0.89%
May 13, 2026	27.95	27.95	27.95	27.95	27.30	1.09%
May 12, 2026	27.65	27.65	27.65	27.65	27.00	-0.75%
May 11, 2026	27.86	27.86	27.86	27.86	27.21	-0.29%
May 8, 2026	27.94	27.94	27.94	27.94	27.29	1.27%
May 7, 2026	27.59	27.59	27.59	27.59	26.94	-1.43%
May 6, 2026	27.99	27.99	27.99	27.99	27.33	2.23%
May 5, 2026	27.38	27.38	27.38	27.38	26.74	1.07%
May 4, 2026	27.09	27.09	27.09	27.09	26.46	-0.37%
May 1, 2026	27.19	27.19	27.19	27.19	26.55	-0.08%
Apr 30, 2026	27.21	27.21	27.21	27.21	26.57	1.49%
Apr 29, 2026	26.81	26.81	26.81	26.81	26.18	-0.56%
Apr 28, 2026	26.96	26.96	26.96	26.96	26.33	-0.63%
Apr 27, 2026	27.13	27.13	27.13	27.13	26.49	0.19%
Apr 24, 2026	27.08	27.08	27.08	27.08	26.45	0.78%
Apr 23, 2026	26.87	26.87	26.87	26.87	26.24	-0.55%
Apr 22, 2026	27.02	27.02	27.02	27.02	26.39	0.52%
Apr 21, 2026	26.88	26.88	26.88	26.88	26.25	-1.14%
Apr 20, 2026	27.19	27.19	27.19	27.19	26.55	-0.08%
Apr 17, 2026	27.21	27.21	27.21	27.21	26.57	1.76%
Apr 16, 2026	26.74	26.74	26.74	26.74	26.11	-0.34%
Apr 15, 2026	26.83	26.83	26.83	26.83	26.20	0.30%
Apr 14, 2026	26.75	26.75	26.75	26.75	26.12	1.48%
Apr 13, 2026	26.36	26.36	26.36	26.36	25.74	1.23%
Apr 10, 2026	26.04	26.04	26.04	26.04	25.43	-0.34%
Apr 9, 2026	26.13	26.13	26.13	26.13	25.52	0.50%