FIVLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.02	15.02	15.02	15.02	15.02	0.94%
Oct 14, 2026	14.88	14.88	14.88	14.88	14.88	-0.47%
Oct 13, 2026	14.95	14.95	14.95	14.95	14.95	0.74%
Oct 12, 2026	14.84	14.84	14.84	14.84	14.84	0.07%
Oct 9, 2026	14.83	14.83	14.83	14.83	14.83	0.61%
Oct 8, 2026	14.74	14.74	14.74	14.74	14.74	-0.67%
Oct 7, 2026	14.84	14.84	14.84	14.84	14.84	-1.66%
Oct 6, 2026	15.09	15.09	15.09	15.09	15.09	0.60%
Oct 5, 2026	15.00	15.00	15.00	15.00	15.00	0.20%
Oct 2, 2026	14.97	14.97	14.97	14.97	14.97	0.74%
Oct 1, 2026	14.86	14.86	14.86	14.86	14.86	-1.72%
Sep 30, 2026	15.12	15.12	15.12	15.12	15.12	-0.79%
Sep 29, 2026	15.24	15.24	15.24	15.24	15.24	-0.52%
Sep 28, 2026	15.32	15.32	15.32	15.32	15.32	-0.58%
Sep 25, 2026	15.41	15.41	15.41	15.41	15.41	1.12%
Sep 24, 2026	15.24	15.24	15.24	15.24	15.24	-0.52%
Sep 23, 2026	15.32	15.32	15.32	15.32	15.32	-1.23%
Sep 22, 2026	15.51	15.51	15.51	15.51	15.51	-0.26%
Sep 21, 2026	15.55	15.55	15.55	15.55	15.55	0.78%
Sep 18, 2026	15.43	15.43	15.43	15.43	15.43	-1.47%
Sep 17, 2026	15.66	15.66	15.66	15.66	15.66	1.23%
Sep 16, 2026	15.47	15.47	15.47	15.47	15.47	-0.51%
Sep 15, 2026	15.55	15.55	15.55	15.55	15.55	-0.51%
Sep 14, 2026	15.63	15.63	15.63	15.63	15.63	-0.38%
Sep 11, 2026	15.69	15.69	15.69	15.69	15.69	1.10%
Sep 10, 2026	15.52	15.52	15.52	15.52	15.52	-0.70%
Sep 9, 2026	15.63	15.63	15.63	15.63	15.63	-0.76%
Sep 8, 2026	15.75	15.75	15.75	15.75	15.75	-0.25%
Sep 4, 2026	15.79	15.79	15.79	15.79	15.79	-0.44%
Sep 3, 2026	15.86	15.86	15.86	15.86	15.86	1.47%
Sep 2, 2026	15.63	15.63	15.63	15.63	15.63	0.19%
Sep 1, 2026	15.60	15.60	15.60	15.60	15.60	-0.32%
Aug 31, 2026	15.65	15.65	15.65	15.65	15.65	-0.32%
Aug 28, 2026	15.70	15.70	15.70	15.70	15.70	0.06%
Aug 27, 2026	15.69	15.69	15.69	15.69	15.69	-0.76%
Aug 26, 2026	15.81	15.81	15.81	15.81	15.81	-0.06%
Aug 25, 2026	15.82	15.82	15.82	15.82	15.82	0.38%
Aug 24, 2026	15.76	15.76	15.76	15.76	15.76	-0.06%
Aug 21, 2026	15.77	15.77	15.77	15.77	15.77	1.09%
Aug 20, 2026	15.60	15.60	15.60	15.60	15.60	-0.13%
Aug 19, 2026	15.62	15.62	15.62	15.62	15.62	-0.13%
Aug 18, 2026	15.64	15.64	15.64	15.64	15.64	-0.82%
Aug 17, 2026	15.77	15.77	15.77	15.77	15.77	-0.44%
Aug 14, 2026	15.84	15.84	15.84	15.84	15.84	-0.06%
Aug 13, 2026	15.85	15.85	15.85	15.85	15.85	0.06%
Aug 12, 2026	15.84	15.84	15.84	15.84	15.84	0.25%
Aug 11, 2026	15.80	15.80	15.80	15.80	15.80	-0.13%
Aug 10, 2026	15.82	15.82	15.82	15.82	15.82	-0.50%
Aug 7, 2026	15.90	15.90	15.90	15.90	15.90	0.70%
Aug 6, 2026	15.79	15.79	15.79	15.79	15.79	-0.19%