FIVMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	16.01	16.01	16.01	16.01	16.01	-0.37%
Feb 12, 2026	16.07	16.07	16.07	16.07	16.07	-0.92%
Feb 11, 2026	16.22	16.22	16.22	16.22	16.22	0.25%
Feb 10, 2026	16.18	16.18	16.18	16.18	16.18	-0.43%
Feb 9, 2026	16.25	16.25	16.25	16.25	16.25	1.25%
Feb 6, 2026	16.05	16.05	16.05	16.05	16.05	2.16%
Feb 5, 2026	15.71	15.71	15.71	15.71	15.71	-1.50%
Feb 4, 2026	15.95	15.95	15.95	15.95	15.95	0.06%
Feb 3, 2026	15.94	15.94	15.94	15.94	15.94	0.57%
Feb 2, 2026	15.85	15.85	15.85	15.85	15.85	0.76%
Jan 30, 2026	15.73	15.73	15.73	15.73	15.73	-0.76%
Jan 29, 2026	15.85	15.85	15.85	15.85	15.85	1.02%
Jan 28, 2026	15.69	15.69	15.69	15.69	15.69	-1.07%
Jan 27, 2026	15.86	15.86	15.86	15.86	15.86	1.80%
Jan 26, 2026	15.58	15.58	15.58	15.58	15.58	0.32%
Jan 23, 2026	15.53	15.53	15.53	15.53	15.53	0.52%
Jan 22, 2026	15.45	15.45	15.45	15.45	15.45	0.46%
Jan 21, 2026	15.38	15.38	15.38	15.38	15.38	0.52%
Jan 20, 2026	15.30	15.30	15.30	15.30	15.30	-1.16%
Jan 16, 2026	15.48	15.48	15.48	15.48	15.48	0.06%
Jan 15, 2026	15.47	15.47	15.47	15.47	15.47	0.13%
Jan 14, 2026	15.45	15.45	15.45	15.45	15.45	0.72%
Jan 13, 2026	15.34	15.34	15.34	15.34	15.34	-0.39%
Jan 12, 2026	15.40	15.40	15.40	15.40	15.40	0.85%
Jan 9, 2026	15.27	15.27	15.27	15.27	15.27	0.79%
Jan 8, 2026	15.15	15.15	15.15	15.15	15.15	0.20%
Jan 7, 2026	15.12	15.12	15.12	15.12	15.12	-0.85%
Jan 6, 2026	15.25	15.25	15.25	15.25	15.25	0.07%
Jan 5, 2026	15.24	15.24	15.24	15.24	15.24	0.93%
Jan 2, 2026	15.10	15.10	15.10	15.10	15.10	0.80%
Dec 31, 2025	14.98	14.98	14.98	14.98	14.98	-0.33%
Dec 30, 2025	15.03	15.03	15.03	15.03	15.03	0.27%
Dec 29, 2025	14.99	14.99	14.99	14.99	14.99	-0.20%
Dec 26, 2025	15.02	15.02	15.02	15.02	15.02	0.13%
Dec 24, 2025	15.00	15.00	15.00	15.00	15.00	-0.13%
Dec 23, 2025	15.02	15.02	15.02	15.02	15.02	0.74%
Dec 22, 2025	14.91	14.91	14.91	14.91	14.91	0.40%
Dec 19, 2025	14.85	14.85	14.85	14.85	14.85	0.47%
Dec 18, 2025	14.78	14.78	14.78	14.78	14.78	0.68%
Dec 17, 2025	14.68	14.68	14.68	14.68	14.68	-0.34%
Dec 16, 2025	14.73	14.73	14.73	14.73	14.73	-0.67%
Dec 15, 2025	14.83	14.83	14.83	14.83	14.83	0.95%
Dec 12, 2025	14.69	14.69	14.69	14.69	14.69	-2.65%
Dec 11, 2025	14.78	14.78	14.78	15.09	14.78	0.73%
Dec 10, 2025	14.68	14.68	14.68	14.98	14.68	1.35%
Dec 9, 2025	14.48	14.48	14.48	14.78	14.48	-0.20%
Dec 8, 2025	14.51	14.51	14.51	14.81	14.51	0.14%
Dec 5, 2025	14.49	14.49	14.49	14.79	14.49	-0.14%
Dec 4, 2025	14.51	14.51	14.51	14.81	14.51	0.34%
Dec 3, 2025	14.46	14.46	14.46	14.76	14.46	0.27%