FIVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	16.48	16.48	16.48	16.48	16.48	-4.30%
Oct 14, 2026	17.22	17.22	17.22	17.22	17.22	-1.09%
Oct 13, 2026	17.41	17.41	17.41	17.41	17.41	-0.97%
Oct 12, 2026	17.58	17.58	17.58	17.58	17.58	0.63%
Oct 9, 2026	17.47	17.47	17.47	17.47	17.47	0.52%
Oct 8, 2026	17.38	17.38	17.38	17.38	17.38	0.99%
Oct 7, 2026	17.21	17.21	17.21	17.21	17.21	-0.92%
Oct 6, 2026	17.37	17.37	17.37	17.37	17.37	0.12%
Oct 5, 2026	17.35	17.35	17.35	17.35	17.35	0.81%
Oct 2, 2026	17.21	17.21	17.21	17.21	17.21	0.41%
Oct 1, 2026	17.14	17.14	17.14	17.14	17.14	0.12%
Sep 30, 2026	17.12	17.12	17.12	17.12	17.12	-1.21%
Sep 29, 2026	17.33	17.33	17.33	17.33	17.33	-0.46%
Sep 28, 2026	17.41	17.41	17.41	17.41	17.41	-1.14%
Sep 25, 2026	17.61	17.61	17.61	17.61	17.61	0.86%
Sep 24, 2026	17.46	17.46	17.46	17.46	17.46	-0.40%
Sep 23, 2026	17.53	17.53	17.53	17.53	17.53	-0.74%
Sep 22, 2026	17.66	17.66	17.66	17.66	17.66	-2.11%
Sep 21, 2026	18.04	18.04	18.04	18.04	18.04	0.50%
Sep 18, 2026	17.95	17.95	17.95	17.95	17.95	-0.17%
Sep 17, 2026	17.98	17.98	17.98	17.98	17.98	-0.06%
Sep 16, 2026	17.99	17.99	17.99	17.99	17.99	-1.91%
Sep 15, 2026	18.34	18.34	18.34	18.34	18.34	-0.54%
Sep 14, 2026	18.44	18.44	18.44	18.44	18.44	-0.59%
Sep 11, 2026	18.55	18.55	18.55	18.55	18.55	0.43%
Sep 10, 2026	18.47	18.47	18.47	18.47	18.47	-0.32%
Sep 9, 2026	18.53	18.53	18.53	18.53	18.53	-0.48%
Sep 8, 2026	18.62	18.62	18.62	18.62	18.62	-1.64%
Sep 4, 2026	18.93	18.93	18.93	18.93	18.93	-0.47%
Sep 3, 2026	19.02	19.02	19.02	19.02	19.02	1.39%
Sep 2, 2026	18.76	18.76	18.76	18.76	18.76	1.13%
Sep 1, 2026	18.55	18.55	18.55	18.55	18.55	-0.91%
Aug 31, 2026	18.72	18.72	18.72	18.72	18.72	-0.69%
Aug 28, 2026	18.85	18.85	18.85	18.85	18.85	0.53%
Aug 27, 2026	18.75	18.75	18.75	18.75	18.75	-0.37%
Aug 26, 2026	18.82	18.82	18.82	18.82	18.82	-
Aug 25, 2026	18.82	18.82	18.82	18.82	18.82	-0.05%
Aug 24, 2026	18.83	18.83	18.83	18.83	18.83	0.75%
Aug 21, 2026	18.69	18.69	18.69	18.69	18.69	1.19%
Aug 20, 2026	18.47	18.47	18.47	18.47	18.47	-1.07%
Aug 19, 2026	18.67	18.67	18.67	18.67	18.67	-1.01%
Aug 18, 2026	18.86	18.86	18.86	18.86	18.86	-
Aug 17, 2026	18.86	18.86	18.86	18.86	18.86	-1.15%
Aug 14, 2026	19.08	19.08	19.08	19.08	19.08	0.32%
Aug 13, 2026	19.02	19.02	19.02	19.02	19.02	0.63%