FIIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 24, 2026	59.86	59.86	59.86	59.86	59.86	0.39%
Apr 23, 2026	59.63	59.63	59.63	59.63	59.63	-0.23%
Apr 22, 2026	59.77	59.77	59.77	59.77	59.77	0.39%
Apr 21, 2026	59.54	59.54	59.54	59.54	59.54	-0.57%
Apr 20, 2026	59.88	59.88	59.88	59.88	59.88	-0.13%
Apr 17, 2026	59.96	59.96	59.96	59.96	59.96	0.67%
Apr 16, 2026	59.56	59.56	59.56	59.56	59.56	-0.07%
Apr 15, 2026	59.60	59.60	59.60	59.60	59.60	-
Apr 14, 2026	59.60	59.60	59.60	59.60	59.60	0.51%
Apr 13, 2026	59.30	59.30	59.30	59.30	59.30	0.46%
Apr 10, 2026	59.03	59.03	59.03	59.03	59.03	-0.03%
Apr 9, 2026	59.05	59.05	59.05	59.05	59.05	0.14%
Apr 8, 2026	58.97	58.97	58.97	58.97	58.97	1.36%
Apr 7, 2026	58.18	58.18	58.18	58.18	58.18	0.07%
Apr 6, 2026	58.14	58.14	58.14	58.14	58.14	0.16%
Apr 2, 2026	58.05	58.05	58.05	58.05	58.05	0.05%
Apr 1, 2026	58.02	58.02	58.02	58.02	58.02	0.29%
Mar 31, 2026	57.85	57.85	57.85	57.85	57.78	1.12%
Mar 30, 2026	57.21	57.21	57.21	57.21	57.14	0.21%
Mar 27, 2026	57.09	57.09	57.09	57.09	57.02	-0.42%
Mar 26, 2026	57.33	57.33	57.33	57.33	57.26	-1.09%
Mar 25, 2026	57.96	57.96	57.96	57.96	57.89	0.56%
Mar 24, 2026	57.64	57.64	57.64	57.64	57.57	-0.28%
Mar 23, 2026	57.80	57.80	57.80	57.80	57.73	0.75%
Mar 20, 2026	57.37	57.37	57.37	57.37	57.30	-1.19%
Mar 19, 2026	58.06	58.06	58.06	58.06	57.99	-0.07%
Mar 18, 2026	58.10	58.10	58.10	58.10	58.03	-0.67%
Mar 17, 2026	58.49	58.49	58.49	58.49	58.42	0.26%
Mar 16, 2026	58.34	58.34	58.34	58.34	58.27	0.73%
Mar 13, 2026	57.92	57.92	57.92	57.92	57.85	-0.34%
Mar 12, 2026	58.12	58.12	58.12	58.12	58.05	-0.77%
Mar 11, 2026	58.57	58.57	58.57	58.57	58.50	-0.27%
Mar 10, 2026	58.73	58.73	58.73	58.73	58.66	-0.09%
Mar 9, 2026	58.78	58.78	58.78	58.78	58.71	0.44%
Mar 6, 2026	58.52	58.52	58.52	58.52	58.45	-0.56%
Mar 5, 2026	58.85	58.85	58.85	58.85	58.73	-0.52%
Mar 4, 2026	59.16	59.16	59.16	59.16	59.04	0.20%
Mar 3, 2026	59.04	59.04	59.04	59.04	58.92	-0.91%
Mar 2, 2026	59.58	59.58	59.58	59.58	59.46	-0.45%
Feb 27, 2026	59.85	59.85	59.85	59.85	59.73	0.02%
Feb 26, 2026	59.84	59.84	59.84	59.84	59.72	0.03%
Feb 25, 2026	59.82	59.82	59.82	59.82	59.70	0.23%
Feb 24, 2026	59.68	59.68	59.68	59.68	59.56	0.25%
Feb 23, 2026	59.53	59.53	59.53	59.53	59.41	-0.18%
Feb 20, 2026	59.64	59.64	59.64	59.64	59.52	0.34%
Feb 19, 2026	59.44	59.44	59.44	59.44	59.32	-0.02%
Feb 18, 2026	59.45	59.45	59.45	59.45	59.33	0.15%
Feb 17, 2026	59.36	59.36	59.36	59.36	59.24	-0.02%
Feb 13, 2026	59.37	59.37	59.37	59.37	59.25	0.24%
Feb 12, 2026	59.23	59.23	59.23	59.23	59.11	-0.24%