FIVCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 4, 2026	40.14	40.14	40.14	40.14	40.14	-0.57%
May 1, 2026	40.37	40.37	40.37	40.37	40.37	-0.12%
Apr 30, 2026	40.42	40.42	40.42	40.42	40.42	2.69%
Apr 29, 2026	39.36	39.36	39.36	39.36	39.36	-0.83%
Apr 28, 2026	39.69	39.69	39.69	39.69	39.69	-0.53%
Apr 27, 2026	39.90	39.90	39.90	39.90	39.90	-0.03%
Apr 24, 2026	39.91	39.91	39.91	39.91	39.91	-0.32%
Apr 23, 2026	40.04	40.04	40.04	40.04	40.04	0.88%
Apr 22, 2026	39.69	39.69	39.69	39.69	39.69	-0.05%
Apr 21, 2026	39.71	39.71	39.71	39.71	39.71	-0.43%
Apr 20, 2026	39.88	39.88	39.88	39.88	39.88	0.30%
Apr 17, 2026	39.76	39.76	39.76	39.76	39.76	1.51%
Apr 16, 2026	39.17	39.17	39.17	39.17	39.17	0.38%
Apr 15, 2026	39.02	39.02	39.02	39.02	39.02	-0.59%
Apr 14, 2026	39.25	39.25	39.25	39.25	39.25	0.18%
Apr 13, 2026	39.18	39.18	39.18	39.18	39.18	0.69%
Apr 10, 2026	38.91	38.91	38.91	38.91	38.91	-0.71%
Apr 9, 2026	39.19	39.19	39.19	39.19	39.19	0.33%
Apr 8, 2026	39.06	39.06	39.06	39.06	39.06	3.01%
Apr 7, 2026	37.92	37.92	37.92	37.92	37.92	-0.13%
Apr 6, 2026	37.97	37.97	37.97	37.97	37.97	0.34%
Apr 2, 2026	37.84	37.84	37.84	37.84	37.84	0.13%
Apr 1, 2026	37.79	37.79	37.79	37.79	37.79	0.85%
Mar 31, 2026	37.47	37.47	37.47	37.47	37.47	2.43%
Mar 30, 2026	36.58	36.58	36.58	36.58	36.58	-0.89%
Mar 27, 2026	36.91	36.91	36.91	36.91	36.91	-1.10%
Mar 26, 2026	37.32	37.32	37.32	37.32	37.32	-1.40%
Mar 25, 2026	37.85	37.85	37.85	37.85	37.85	0.48%
Mar 24, 2026	37.67	37.67	37.67	37.67	37.67	1.37%
Mar 23, 2026	37.16	37.16	37.16	37.16	37.16	1.67%
Mar 20, 2026	36.55	36.55	36.55	36.55	36.55	-1.91%
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%