FIVMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 10, 2026	15.15	15.15	15.15	15.15	15.15	-0.46%
Nov 9, 2026	15.22	15.22	15.22	15.22	15.22	2.91%
Nov 6, 2026	14.79	14.79	14.79	14.79	14.79	-1.20%
Nov 5, 2026	14.97	14.97	14.97	14.97	14.97	-1.71%
Nov 4, 2026	15.23	15.23	15.23	15.23	15.23	2.56%
Nov 3, 2026	14.85	14.85	14.85	14.85	14.85	-0.74%
Nov 2, 2026	14.96	14.96	14.96	14.96	14.96	0.20%
Oct 30, 2026	14.93	14.93	14.93	14.93	14.93	-0.67%
Oct 29, 2026	15.03	15.03	15.03	15.03	15.03	0.54%
Oct 28, 2026	14.95	14.95	14.95	14.95	14.95	-0.13%
Oct 27, 2026	14.97	14.97	14.97	14.97	14.97	0.27%
Oct 26, 2026	14.93	14.93	14.93	14.93	14.93	0.47%
Oct 23, 2026	14.86	14.86	14.86	14.86	14.86	-0.34%
Oct 22, 2026	14.91	14.91	14.91	14.91	14.91	-1.13%
Oct 21, 2026	15.08	15.08	15.08	15.08	15.08	0.67%
Oct 20, 2026	14.98	14.98	14.98	14.98	14.98	0.40%
Oct 19, 2026	14.92	14.92	14.92	14.92	14.92	-0.86%
Oct 16, 2026	15.05	15.05	15.05	15.05	15.05	0.40%
Oct 15, 2026	14.99	14.99	14.99	14.99	14.99	0.94%
Oct 14, 2026	14.85	14.85	14.85	14.85	14.85	-0.47%
Oct 13, 2026	14.92	14.92	14.92	14.92	14.92	0.74%
Oct 12, 2026	14.81	14.81	14.81	14.81	14.81	0.07%
Oct 9, 2026	14.80	14.80	14.80	14.80	14.80	0.61%
Oct 8, 2026	14.71	14.71	14.71	14.71	14.71	-0.68%
Oct 7, 2026	14.81	14.81	14.81	14.81	14.81	-1.66%
Oct 6, 2026	15.06	15.06	15.06	15.06	15.06	0.60%
Oct 5, 2026	14.97	14.97	14.97	14.97	14.97	0.20%
Oct 2, 2026	14.94	14.94	14.94	14.94	14.94	0.74%
Oct 1, 2026	14.83	14.83	14.83	14.83	14.83	-1.72%
Sep 30, 2026	15.09	15.09	15.09	15.09	15.09	-0.79%
Sep 29, 2026	15.21	15.21	15.21	15.21	15.21	-0.52%
Sep 28, 2026	15.29	15.29	15.29	15.29	15.29	-0.59%
Sep 25, 2026	15.38	15.38	15.38	15.38	15.38	1.12%
Sep 24, 2026	15.21	15.21	15.21	15.21	15.21	-0.52%
Sep 23, 2026	15.29	15.29	15.29	15.29	15.29	-1.23%
Sep 22, 2026	15.48	15.48	15.48	15.48	15.48	-0.26%
Sep 21, 2026	15.52	15.52	15.52	15.52	15.52	0.78%
Sep 18, 2026	15.40	15.40	15.40	15.40	15.40	-1.47%
Sep 17, 2026	15.63	15.63	15.63	15.63	15.63	1.23%
Sep 16, 2026	15.44	15.44	15.44	15.44	15.44	-0.52%
Sep 15, 2026	15.52	15.52	15.52	15.52	15.52	-0.51%
Sep 14, 2026	15.60	15.60	15.60	15.60	15.60	-0.38%
Sep 11, 2026	15.66	15.66	15.66	15.66	15.66	1.10%
Sep 10, 2026	15.49	15.49	15.49	15.49	15.49	-0.71%
Sep 9, 2026	15.60	15.60	15.60	15.60	15.60	-0.76%
Sep 8, 2026	15.72	15.72	15.72	15.72	15.72	-0.25%
Sep 4, 2026	15.76	15.76	15.76	15.76	15.76	-0.44%
Sep 3, 2026	15.83	15.83	15.83	15.83	15.83	1.47%
Sep 2, 2026	15.60	15.60	15.60	15.60	15.60	0.19%
Sep 1, 2026	15.57	15.57	15.57	15.57	15.57	-0.38%