FIFVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	28.24	28.24	28.24	28.24	28.24	0.36%
Aug 24, 2026	28.14	28.14	28.14	28.14	28.14	-0.18%
Aug 21, 2026	28.19	28.19	28.19	28.19	28.19	1.15%
Aug 20, 2026	27.87	27.87	27.87	27.87	27.87	-0.99%
Aug 19, 2026	28.15	28.15	28.15	28.15	28.15	-0.67%
Aug 18, 2026	28.34	28.34	28.34	28.34	28.34	-1.05%
Aug 17, 2026	28.64	28.64	28.64	28.64	28.64	-0.28%
Aug 14, 2026	28.72	28.72	28.72	28.72	28.72	-0.35%
Aug 13, 2026	28.82	28.82	28.82	28.82	28.82	0.07%
Aug 12, 2026	28.80	28.80	28.80	28.80	28.80	0.81%
Aug 11, 2026	28.57	28.57	28.57	28.57	28.57	-0.52%
Aug 10, 2026	28.72	28.72	28.72	28.72	28.72	0.17%
Aug 7, 2026	28.67	28.67	28.67	28.67	28.67	0.28%
Aug 6, 2026	28.59	28.59	28.59	28.59	28.59	-0.56%
Aug 5, 2026	28.75	28.75	28.75	28.75	28.75	0.10%
Aug 4, 2026	28.72	28.72	28.72	28.72	28.72	1.31%
Aug 3, 2026	28.35	28.35	28.35	28.35	28.35	1.18%
Jul 31, 2026	28.02	28.02	28.02	28.02	28.02	1.93%
Jul 30, 2026	27.49	27.49	27.49	27.49	27.49	1.74%
Jul 29, 2026	27.02	27.02	27.02	27.02	27.02	-1.64%
Jul 28, 2026	27.47	27.47	27.47	27.47	27.47	0.44%
Jul 27, 2026	27.35	27.35	27.35	27.35	27.35	0.29%
Jul 24, 2026	27.27	27.27	27.27	27.27	27.27	0.11%
Jul 23, 2026	27.24	27.24	27.24	27.24	27.24	-1.38%
Jul 22, 2026	27.62	27.62	27.62	27.62	27.62	0.47%
Jul 21, 2026	27.49	27.49	27.49	27.49	27.49	0.73%
Jul 20, 2026	27.29	27.29	27.29	27.29	27.29	-0.29%
Jul 17, 2026	27.37	27.37	27.37	27.37	27.37	-1.16%
Jul 16, 2026	27.69	27.69	27.69	27.69	27.69	-1.00%
Jul 15, 2026	27.97	27.97	27.97	27.97	27.97	0.58%
Jul 14, 2026	27.81	27.81	27.81	27.81	27.81	0.54%
Jul 13, 2026	27.66	27.66	27.66	27.66	27.66	-1.07%
Jul 10, 2026	27.96	27.96	27.96	27.96	27.96	0.14%
Jul 9, 2026	27.92	27.92	27.92	27.92	27.92	0.87%
Jul 8, 2026	27.68	27.68	27.68	27.68	27.68	-0.40%
Jul 7, 2026	27.79	27.79	27.79	27.79	27.79	-0.93%
Jul 6, 2026	28.05	28.05	28.05	28.05	28.05	1.37%
Jul 2, 2026	27.67	27.67	27.67	27.67	27.67	-0.50%
Jul 1, 2026	27.81	27.81	27.81	27.81	27.81	-0.07%
Jun 30, 2026	27.83	27.83	27.83	27.83	27.83	0.69%
Jun 29, 2026	27.64	27.64	27.64	27.64	27.64	0.99%
Jun 26, 2026	27.37	27.37	27.37	27.37	27.37	-0.62%
Jun 25, 2026	27.54	27.54	27.54	27.54	27.54	-0.07%
Jun 24, 2026	27.56	27.56	27.56	27.56	27.56	-0.14%
Jun 23, 2026	27.60	27.60	27.60	27.60	27.60	-1.71%
Jun 22, 2026	28.08	28.08	28.08	28.08	28.08	-0.60%
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%