FIVFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 25, 2025	29.73	29.73	29.73	29.73	-	0.07%
Jul 24, 2025	29.71	29.71	29.71	29.71	29.71	-0.57%
Jul 23, 2025	29.88	29.88	29.88	29.88	29.88	1.25%
Jul 22, 2025	29.51	29.51	29.51	29.51	29.51	-9.78%
Jul 21, 2025	32.71	32.71	32.71	32.71	32.71	0.21%
Jul 18, 2025	32.64	32.64	32.64	32.64	32.64	-0.61%
Jul 17, 2025	32.84	32.84	32.84	32.84	32.84	0.86%
Jul 16, 2025	32.56	32.56	32.56	32.56	32.56	0.65%
Jul 15, 2025	32.35	32.35	32.35	32.35	32.35	-0.55%
Jul 14, 2025	32.53	32.53	32.53	32.53	32.53	0.28%
Jul 11, 2025	32.44	32.44	32.44	32.44	32.44	-0.76%
Jul 10, 2025	32.69	32.69	32.69	32.69	32.69	-0.46%
Jul 9, 2025	32.84	32.84	32.84	32.84	32.84	0.64%
Jul 8, 2025	32.63	32.63	32.63	32.63	32.63	0.25%
Jul 7, 2025	32.55	32.55	32.55	32.55	32.55	-0.46%
Jul 3, 2025	32.70	32.70	32.70	32.70	32.70	0.55%
Jul 2, 2025	32.52	32.52	32.52	32.52	32.52	-0.03%
Jul 1, 2025	32.53	32.53	32.53	32.53	32.53	-1.00%
Jun 30, 2025	32.86	32.86	32.86	32.86	32.86	0.34%
Jun 27, 2025	32.75	32.75	32.75	32.75	32.75	1.11%
Jun 26, 2025	32.39	32.39	32.39	32.39	32.39	0.97%
Jun 25, 2025	32.08	32.08	32.08	32.08	32.08	-0.25%
Jun 24, 2025	32.16	32.16	32.16	32.16	32.16	1.90%
Jun 23, 2025	31.56	31.56	31.56	31.56	31.56	1.06%
Jun 20, 2025	31.23	31.23	31.23	31.23	31.23	-0.38%
Jun 18, 2025	31.35	31.35	31.35	31.35	31.35	-0.13%
Jun 17, 2025	31.39	31.39	31.39	31.39	31.39	-1.13%
Jun 16, 2025	31.75	31.75	31.75	31.75	31.75	1.11%
Jun 13, 2025	31.40	31.40	31.40	31.40	31.40	-1.66%
Jun 12, 2025	31.93	31.93	31.93	31.93	31.93	0.09%
Jun 11, 2025	31.90	31.90	31.90	31.90	31.90	0.13%
Jun 10, 2025	31.86	31.86	31.86	31.86	31.86	-0.09%
Jun 9, 2025	31.89	31.89	31.89	31.89	31.89	-0.37%
Jun 6, 2025	32.01	32.01	32.01	32.01	32.01	0.41%
Jun 5, 2025	31.88	31.88	31.88	31.88	31.88	0.16%
Jun 4, 2025	31.83	31.83	31.83	31.83	31.83	0.63%
Jun 3, 2025	31.63	31.63	31.63	31.63	31.63	-0.28%
Jun 2, 2025	31.72	31.72	31.72	31.72	31.72	0.79%
May 30, 2025	31.47	31.47	31.47	31.47	31.47	0.16%
May 29, 2025	31.42	31.42	31.42	31.42	31.42	0.10%
May 28, 2025	31.39	31.39	31.39	31.39	31.39	-1.07%
May 27, 2025	31.73	31.73	31.73	31.73	31.73	1.54%
May 23, 2025	31.25	31.25	31.25	31.25	31.25	0.03%
May 22, 2025	31.24	31.24	31.24	31.24	31.24	0.26%
May 21, 2025	31.16	31.16	31.16	31.16	31.16	-0.89%
May 20, 2025	31.44	31.44	31.44	31.44	31.44	-
May 19, 2025	31.44	31.44	31.44	31.44	31.44	0.93%
May 16, 2025	31.15	31.15	31.15	31.15	31.15	0.10%
May 15, 2025	31.12	31.12	31.12	31.12	31.12	1.04%
May 14, 2025	30.80	30.80	30.80	30.80	30.80	0.20%