FIVCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 24, 2026	39.98	39.98	39.98	39.98	39.98	-0.30%
Sep 23, 2026	40.10	40.10	40.10	40.10	40.10	-0.52%
Sep 22, 2026	40.31	40.31	40.31	40.31	40.31	-0.10%
Sep 21, 2026	40.35	40.35	40.35	40.35	40.35	0.75%
Sep 18, 2026	40.05	40.05	40.05	40.05	40.05	-0.20%
Sep 17, 2026	40.13	40.13	40.13	40.13	40.13	0.50%
Sep 16, 2026	39.93	39.93	39.93	39.93	39.93	-0.80%
Sep 15, 2026	40.25	40.25	40.25	40.25	40.25	-0.07%
Sep 14, 2026	40.28	40.28	40.28	40.28	40.28	-0.93%
Sep 11, 2026	40.66	40.66	40.66	40.66	40.66	0.97%
Sep 10, 2026	40.27	40.27	40.27	40.27	40.27	-0.64%
Sep 9, 2026	40.53	40.53	40.53	40.53	40.53	-0.86%
Sep 8, 2026	40.88	40.88	40.88	40.88	40.88	-0.68%
Sep 4, 2026	41.16	41.16	41.16	41.16	41.16	0.05%
Sep 3, 2026	41.14	41.14	41.14	41.14	41.14	0.78%
Sep 2, 2026	40.82	40.82	40.82	40.82	40.82	0.47%
Sep 1, 2026	40.63	40.63	40.63	40.63	40.63	-0.88%
Aug 31, 2026	40.99	40.99	40.99	40.99	40.99	-0.80%
Aug 28, 2026	41.32	41.32	41.32	41.32	41.32	-0.82%
Aug 27, 2026	41.66	41.66	41.66	41.66	41.66	-0.38%
Aug 26, 2026	41.82	41.82	41.82	41.82	41.82	0.63%
Aug 25, 2026	41.56	41.56	41.56	41.56	41.56	-0.46%
Aug 24, 2026	41.75	41.75	41.75	41.75	41.75	-0.41%
Aug 21, 2026	41.92	41.92	41.92	41.92	41.92	0.34%
Aug 20, 2026	41.78	41.78	41.78	41.78	41.78	-0.92%
Aug 19, 2026	42.17	42.17	42.17	42.17	42.17	-0.52%
Aug 18, 2026	42.39	42.39	42.39	42.39	42.39	-1.07%
Aug 17, 2026	42.85	42.85	42.85	42.85	42.85	-0.44%
Aug 14, 2026	43.04	43.04	43.04	43.04	43.04	0.44%
Aug 13, 2026	42.85	42.85	42.85	42.85	42.85	0.30%
Aug 12, 2026	42.72	42.72	42.72	42.72	42.72	0.40%
Aug 11, 2026	42.55	42.55	42.55	42.55	42.55	0.33%
Aug 10, 2026	42.41	42.41	42.41	42.41	42.41	-0.21%
Aug 7, 2026	42.50	42.50	42.50	42.50	42.50	0.66%
Aug 6, 2026	42.22	42.22	42.22	42.22	42.22	0.07%
Aug 5, 2026	42.19	42.19	42.19	42.19	42.19	-0.45%
Aug 4, 2026	42.38	42.38	42.38	42.38	42.38	1.03%
Aug 3, 2026	41.95	41.95	41.95	41.95	41.95	0.82%
Jul 31, 2026	41.61	41.61	41.61	41.61	41.61	-0.07%
Jul 30, 2026	41.64	41.64	41.64	41.64	41.64	0.73%
Jul 29, 2026	41.34	41.34	41.34	41.34	41.34	-1.74%
Jul 28, 2026	42.07	42.07	42.07	42.07	42.07	0.45%
Jul 27, 2026	41.88	41.88	41.88	41.88	41.88	0.24%
Jul 24, 2026	41.78	41.78	41.78	41.78	41.78	0.53%
Jul 23, 2026	41.56	41.56	41.56	41.56	41.56	0.10%
Jul 22, 2026	41.52	41.52	41.52	41.52	41.52	0.46%
Jul 21, 2026	41.33	41.33	41.33	41.33	41.33	0.46%
Jul 20, 2026	41.14	41.14	41.14	41.14	41.14	-0.60%
Jul 17, 2026	41.39	41.39	41.39	41.39	41.39	-0.81%
Jul 16, 2026	41.73	41.73	41.73	41.73	41.73	0.70%