FIIVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	59.67	59.67	59.67	59.67	-	-
May 15, 2026	59.67	59.67	59.67	59.67	59.67	-1.08%
May 14, 2026	60.32	60.32	60.32	60.32	60.32	0.18%
May 13, 2026	60.21	60.21	60.21	60.21	60.21	0.22%
May 12, 2026	60.08	60.08	60.08	60.08	60.08	-0.43%
May 11, 2026	60.34	60.34	60.34	60.34	60.34	-0.03%
May 8, 2026	60.36	60.36	60.36	60.36	60.36	0.40%
May 7, 2026	60.12	60.12	60.12	60.12	60.12	-0.50%
May 6, 2026	60.42	60.42	60.42	60.42	60.42	0.97%
May 5, 2026	59.84	59.84	59.84	59.84	59.84	0.42%
May 4, 2026	59.59	59.59	59.59	59.59	59.59	-0.27%
May 1, 2026	59.75	59.75	59.75	59.75	59.75	-0.20%
Apr 30, 2026	59.87	59.87	59.87	59.87	59.75	0.66%
Apr 29, 2026	59.48	59.48	59.48	59.48	59.36	-0.27%
Apr 28, 2026	59.64	59.64	59.64	59.64	59.52	-0.28%
Apr 27, 2026	59.81	59.81	59.81	59.81	59.69	-0.08%
Apr 24, 2026	59.86	59.86	59.86	59.86	59.74	0.39%
Apr 23, 2026	59.63	59.63	59.63	59.63	59.51	-0.23%
Apr 22, 2026	59.77	59.77	59.77	59.77	59.65	0.39%
Apr 21, 2026	59.54	59.54	59.54	59.54	59.42	-0.57%
Apr 20, 2026	59.88	59.88	59.88	59.88	59.76	-0.13%
Apr 17, 2026	59.96	59.96	59.96	59.96	59.84	0.67%
Apr 16, 2026	59.56	59.56	59.56	59.56	59.44	-0.07%
Apr 15, 2026	59.60	59.60	59.60	59.60	59.48	-
Apr 14, 2026	59.60	59.60	59.60	59.60	59.48	0.51%
Apr 13, 2026	59.30	59.30	59.30	59.30	59.18	0.46%
Apr 10, 2026	59.03	59.03	59.03	59.03	58.91	-0.03%
Apr 9, 2026	59.05	59.05	59.05	59.05	58.93	0.14%
Apr 8, 2026	58.97	58.97	58.97	58.97	58.85	1.36%
Apr 7, 2026	58.18	58.18	58.18	58.18	58.06	0.07%
Apr 6, 2026	58.14	58.14	58.14	58.14	58.02	0.16%
Apr 2, 2026	58.05	58.05	58.05	58.05	57.94	0.05%
Apr 1, 2026	58.02	58.02	58.02	58.02	57.91	0.29%
Mar 31, 2026	57.85	57.85	57.85	57.85	57.67	1.12%
Mar 30, 2026	57.21	57.21	57.21	57.21	57.03	0.21%
Mar 27, 2026	57.09	57.09	57.09	57.09	56.91	-0.42%
Mar 26, 2026	57.33	57.33	57.33	57.33	57.15	-1.09%
Mar 25, 2026	57.96	57.96	57.96	57.96	57.78	0.56%
Mar 24, 2026	57.64	57.64	57.64	57.64	57.46	-0.28%
Mar 23, 2026	57.80	57.80	57.80	57.80	57.62	0.75%
Mar 20, 2026	57.37	57.37	57.37	57.37	57.19	-1.19%
Mar 19, 2026	58.06	58.06	58.06	58.06	57.88	-0.07%
Mar 18, 2026	58.10	58.10	58.10	58.10	57.92	-0.67%
Mar 17, 2026	58.49	58.49	58.49	58.49	58.31	0.26%
Mar 16, 2026	58.34	58.34	58.34	58.34	58.16	0.73%
Mar 13, 2026	57.92	57.92	57.92	57.92	57.74	-0.34%
Mar 12, 2026	58.12	58.12	58.12	58.12	57.94	-0.77%
Mar 11, 2026	58.57	58.57	58.57	58.57	58.39	-0.27%
Mar 10, 2026	58.73	58.73	58.73	58.73	58.55	-0.09%
Mar 9, 2026	58.78	58.78	58.78	58.78	58.60	0.44%