FIVCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 19, 2026	37.26	37.26	37.26	37.26	37.26	0.43%
Mar 18, 2026	37.10	37.10	37.10	37.10	37.10	-0.99%
Mar 17, 2026	37.47	37.47	37.47	37.47	37.47	0.64%
Mar 16, 2026	37.23	37.23	37.23	37.23	37.23	0.79%
Mar 13, 2026	36.94	36.94	36.94	36.94	36.94	-0.14%
Mar 12, 2026	36.99	36.99	36.99	36.99	36.99	-1.25%
Mar 11, 2026	37.46	37.46	37.46	37.46	37.46	0.03%
Mar 10, 2026	37.45	37.45	37.45	37.45	37.45	-0.45%
Mar 9, 2026	37.62	37.62	37.62	37.62	37.62	0.72%
Mar 6, 2026	37.35	37.35	37.35	37.35	37.35	-1.94%
Mar 5, 2026	38.09	38.09	38.09	38.09	38.09	-1.65%
Mar 4, 2026	38.73	38.73	38.73	38.73	38.73	0.28%
Mar 3, 2026	38.62	38.62	38.62	38.62	38.62	-1.50%
Mar 2, 2026	39.21	39.21	39.21	39.21	39.21	0.49%
Feb 27, 2026	39.02	39.02	39.02	39.02	39.02	-0.46%
Feb 26, 2026	39.20	39.20	39.20	39.20	39.20	0.38%
Feb 25, 2026	39.05	39.05	39.05	39.05	39.05	-0.23%
Feb 24, 2026	39.14	39.14	39.14	39.14	39.14	1.24%
Feb 23, 2026	38.66	38.66	38.66	38.66	38.66	-0.97%
Feb 20, 2026	39.04	39.04	39.04	39.04	39.04	0.51%
Feb 19, 2026	38.84	38.84	38.84	38.84	38.84	0.05%
Feb 18, 2026	38.82	38.82	38.82	38.82	38.82	0.41%
Feb 17, 2026	38.66	38.66	38.66	38.66	38.66	-0.21%
Feb 13, 2026	38.74	38.74	38.74	38.74	38.74	1.31%
Feb 12, 2026	38.24	38.24	38.24	38.24	38.24	-0.91%
Feb 11, 2026	38.59	38.59	38.59	38.59	38.59	0.05%
Feb 10, 2026	38.57	38.57	38.57	38.57	38.57	0.26%
Feb 9, 2026	38.47	38.47	38.47	38.47	38.47	-0.03%
Feb 6, 2026	38.48	38.48	38.48	38.48	38.48	2.64%
Feb 5, 2026	37.49	37.49	37.49	37.49	37.49	0.11%
Feb 4, 2026	37.45	37.45	37.45	37.45	37.45	0.78%
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%