FIVCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 3, 2026	37.16	37.16	37.16	37.16	37.16	1.20%
Feb 2, 2026	36.72	36.72	36.72	36.72	36.72	0.77%
Jan 30, 2026	36.44	36.44	36.44	36.44	36.44	-0.60%
Jan 29, 2026	36.66	36.66	36.66	36.66	36.66	0.19%
Jan 28, 2026	36.59	36.59	36.59	36.59	36.59	0.22%
Jan 27, 2026	36.51	36.51	36.51	36.51	36.51	0.27%
Jan 26, 2026	36.41	36.41	36.41	36.41	36.41	0.25%
Jan 23, 2026	36.32	36.32	36.32	36.32	36.32	-0.79%
Jan 22, 2026	36.61	36.61	36.61	36.61	36.61	0.16%
Jan 21, 2026	36.55	36.55	36.55	36.55	36.55	1.75%
Jan 20, 2026	35.92	35.92	35.92	35.92	35.92	-1.37%
Jan 16, 2026	36.42	36.42	36.42	36.42	36.42	-0.16%
Jan 15, 2026	36.48	36.48	36.48	36.48	36.48	0.97%
Jan 14, 2026	36.13	36.13	36.13	36.13	36.13	0.14%
Jan 13, 2026	36.08	36.08	36.08	36.08	36.08	0.19%
Jan 12, 2026	36.01	36.01	36.01	36.01	36.01	0.17%
Jan 9, 2026	35.95	35.95	35.95	35.95	35.95	0.70%
Jan 8, 2026	35.70	35.70	35.70	35.70	35.70	0.59%
Jan 7, 2026	35.49	35.49	35.49	35.49	35.49	-1.25%
Jan 6, 2026	35.94	35.94	35.94	35.94	35.94	0.98%
Jan 5, 2026	35.59	35.59	35.59	35.59	35.59	1.11%
Jan 2, 2026	35.20	35.20	35.20	35.20	35.20	1.32%
Dec 31, 2025	34.74	34.74	34.74	34.74	34.74	-0.94%
Dec 30, 2025	35.07	35.07	35.07	35.07	35.07	-0.26%
Dec 29, 2025	35.16	35.16	35.16	35.16	35.16	-0.28%
Dec 26, 2025	35.26	35.26	35.26	35.26	35.26	-0.03%
Dec 24, 2025	35.27	35.27	35.27	35.27	35.27	0.20%
Dec 23, 2025	35.20	35.20	35.20	35.20	35.20	-0.11%
Dec 22, 2025	35.24	35.24	35.24	35.24	35.24	0.80%
Dec 19, 2025	34.96	34.96	34.96	34.96	34.96	0.37%
Dec 18, 2025	34.83	34.83	34.83	34.83	34.83	0.23%
Dec 17, 2025	34.75	34.75	34.75	34.75	34.75	-0.34%
Dec 16, 2025	34.87	34.87	34.87	34.87	34.87	-0.85%
Dec 15, 2025	35.17	35.17	35.17	35.17	35.17	-8.89%
Dec 12, 2025	35.07	35.07	35.07	38.60	35.07	-1.13%
Dec 11, 2025	35.47	35.47	35.47	39.04	35.47	0.93%
Dec 10, 2025	35.15	35.15	35.15	38.68	35.15	1.71%
Dec 9, 2025	34.56	34.56	34.56	38.03	34.56	-0.37%
Dec 8, 2025	34.68	34.68	34.68	38.17	34.68	-0.47%
Dec 5, 2025	34.85	34.85	34.85	38.35	34.85	-0.13%
Dec 4, 2025	34.89	34.89	34.89	38.40	34.89	0.13%
Dec 3, 2025	34.85	34.85	34.85	38.35	34.85	0.63%
Dec 2, 2025	34.63	34.63	34.63	38.11	34.63	-0.26%
Dec 1, 2025	34.72	34.72	34.72	38.21	34.72	-0.70%
Nov 28, 2025	34.97	34.97	34.97	38.48	34.96	0.39%
Nov 26, 2025	34.83	34.83	34.83	38.33	34.83	0.60%
Nov 25, 2025	34.62	34.62	34.62	38.10	34.62	1.49%
Nov 24, 2025	34.11	34.11	34.11	37.54	34.11	0.89%
Nov 21, 2025	33.81	33.81	33.81	37.21	33.81	1.86%
Nov 20, 2025	33.19	33.19	33.19	36.53	33.19	-1.16%