FIIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 11, 2026	58.57	58.57	58.57	58.57	58.57	-0.27%
Mar 10, 2026	58.73	58.73	58.73	58.73	58.73	-0.09%
Mar 9, 2026	58.78	58.78	58.78	58.78	58.78	0.44%
Mar 6, 2026	58.52	58.52	58.52	58.52	58.52	-0.56%
Mar 5, 2026	58.85	58.85	58.85	58.85	58.80	-0.52%
Mar 4, 2026	59.16	59.16	59.16	59.16	59.10	0.20%
Mar 3, 2026	59.04	59.04	59.04	59.04	58.98	-0.91%
Mar 2, 2026	59.58	59.58	59.58	59.58	59.52	-0.45%
Feb 27, 2026	59.85	59.85	59.85	59.85	59.79	0.02%
Feb 26, 2026	59.84	59.84	59.84	59.84	59.78	0.03%
Feb 25, 2026	59.82	59.82	59.82	59.82	59.76	0.23%
Feb 24, 2026	59.68	59.68	59.68	59.68	59.62	0.25%
Feb 23, 2026	59.53	59.53	59.53	59.53	59.47	-0.18%
Feb 20, 2026	59.64	59.64	59.64	59.64	59.58	0.34%
Feb 19, 2026	59.44	59.44	59.44	59.44	59.38	-0.02%
Feb 18, 2026	59.45	59.45	59.45	59.45	59.39	0.15%
Feb 17, 2026	59.36	59.36	59.36	59.36	59.30	-0.02%
Feb 13, 2026	59.37	59.37	59.37	59.37	59.31	0.24%
Feb 12, 2026	59.23	59.23	59.23	59.23	59.17	-0.24%
Feb 11, 2026	59.37	59.37	59.37	59.37	59.31	-
Feb 10, 2026	59.37	59.37	59.37	59.37	59.31	0.12%
Feb 9, 2026	59.30	59.30	59.30	59.30	59.24	0.37%
Feb 6, 2026	59.08	59.08	59.08	59.08	59.02	0.70%
Feb 5, 2026	58.67	58.67	58.67	58.67	58.56	-0.19%
Feb 4, 2026	58.78	58.78	58.78	58.78	58.67	-0.20%
Feb 3, 2026	58.90	58.90	58.90	58.90	58.79	0.05%
Feb 2, 2026	58.87	58.87	58.87	58.87	58.76	0.07%
Jan 30, 2026	58.83	58.83	58.83	58.83	58.72	-0.46%
Jan 29, 2026	59.10	59.10	59.10	59.10	58.99	0.08%
Jan 28, 2026	59.05	59.05	59.05	59.05	58.94	-0.02%
Jan 27, 2026	59.06	59.06	59.06	59.06	58.95	0.29%
Jan 26, 2026	58.89	58.89	58.89	58.89	58.78	0.17%
Jan 23, 2026	58.79	58.79	58.79	58.79	58.68	0.19%
Jan 22, 2026	58.68	58.68	58.68	58.68	58.57	0.19%
Jan 21, 2026	58.57	58.57	58.57	58.57	58.46	0.53%
Jan 20, 2026	58.26	58.26	58.26	58.26	58.15	-0.70%
Jan 16, 2026	58.67	58.67	58.67	58.67	58.56	-0.14%
Jan 15, 2026	58.75	58.75	58.75	58.75	58.64	0.09%
Jan 14, 2026	58.70	58.70	58.70	58.70	58.59	0.07%
Jan 13, 2026	58.66	58.66	58.66	58.66	58.55	-0.05%
Jan 12, 2026	58.69	58.69	58.69	58.69	58.58	0.14%
Jan 9, 2026	58.61	58.61	58.61	58.61	58.50	0.36%
Jan 8, 2026	58.40	58.40	58.40	58.40	58.29	-0.07%
Jan 7, 2026	58.44	58.44	58.44	58.44	58.33	-0.09%
Jan 6, 2026	58.49	58.49	58.49	58.49	58.38	0.21%
Jan 5, 2026	58.37	58.37	58.37	58.37	58.26	0.46%
Jan 2, 2026	58.10	58.10	58.10	58.10	57.99	0.29%
Dec 31, 2025	57.93	57.93	57.93	57.93	57.82	-0.29%
Dec 30, 2025	58.10	58.10	58.10	58.10	57.99	-1.36%
Dec 29, 2025	58.90	58.90	58.90	58.90	58.02	-0.02%