FIVMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 27, 2026	15.38	15.38	15.38	15.38	15.38	0.39%
Jul 24, 2026	15.32	15.32	15.32	15.32	15.32	0.66%
Jul 23, 2026	15.22	15.22	15.22	15.22	15.22	-1.04%
Jul 22, 2026	15.38	15.38	15.38	15.38	15.38	0.39%
Jul 21, 2026	15.32	15.32	15.32	15.32	15.32	1.32%
Jul 20, 2026	15.12	15.12	15.12	15.12	15.12	-0.85%
Jul 17, 2026	15.25	15.25	15.25	15.25	15.25	-0.46%
Jul 16, 2026	15.32	15.32	15.32	15.32	15.32	-0.52%
Jul 15, 2026	15.40	15.40	15.40	15.40	15.40	0.52%
Jul 14, 2026	15.32	15.32	15.32	15.32	15.32	0.66%
Jul 13, 2026	15.22	15.22	15.22	15.22	15.22	-0.65%
Jul 10, 2026	15.32	15.32	15.32	15.32	15.32	0.26%
Jul 9, 2026	15.28	15.28	15.28	15.28	15.28	0.46%
Jul 8, 2026	15.21	15.21	15.21	15.21	15.21	-1.04%
Jul 7, 2026	15.37	15.37	15.37	15.37	15.37	-0.71%
Jul 6, 2026	15.48	15.48	15.48	15.48	15.48	1.04%
Jul 2, 2026	15.32	15.32	15.32	15.32	15.32	2.20%
Jul 1, 2026	14.99	14.99	14.99	14.99	14.99	-0.46%
Jun 30, 2026	15.06	15.06	15.06	15.06	15.06	0.27%
Jun 29, 2026	15.02	15.02	15.02	15.02	15.02	0.54%
Jun 26, 2026	14.94	14.94	14.94	14.94	14.94	-0.27%
Jun 25, 2026	14.98	14.98	14.98	14.98	14.98	0.74%
Jun 24, 2026	14.87	14.87	14.87	14.87	14.87	-0.40%
Jun 23, 2026	14.93	14.93	14.93	14.93	14.93	-1.58%
Jun 22, 2026	15.17	15.17	15.17	15.17	15.17	0.20%
Jun 18, 2026	15.14	15.14	15.14	15.14	15.14	0.40%
Jun 17, 2026	15.08	15.08	15.08	15.08	15.08	-0.79%
Jun 16, 2026	15.20	15.20	15.20	15.20	15.20	0.40%
Jun 15, 2026	15.14	15.14	15.14	15.14	15.14	0.60%
Jun 12, 2026	15.05	15.05	15.05	15.05	15.05	0.60%
Jun 11, 2026	14.96	14.96	14.96	14.96	14.96	2.47%
Jun 10, 2026	14.60	14.60	14.60	14.60	14.60	-1.28%
Jun 9, 2026	14.79	14.79	14.79	14.79	14.79	-0.14%
Jun 8, 2026	14.81	14.81	14.81	14.81	14.81	0.20%
Jun 5, 2026	14.78	14.78	14.78	14.78	14.78	-1.99%
Jun 4, 2026	15.08	15.08	15.08	15.08	15.08	0.40%
Jun 3, 2026	15.02	15.02	15.02	15.02	15.02	-0.53%
Jun 2, 2026	15.10	15.10	15.10	15.10	15.10	0.33%
Jun 1, 2026	15.05	15.05	15.05	15.05	15.05	-0.40%
May 29, 2026	15.11	15.11	15.11	15.11	15.11	0.07%
May 28, 2026	15.10	15.10	15.10	15.10	15.10	-0.40%
May 27, 2026	15.16	15.16	15.16	15.16	15.16	-0.39%
May 26, 2026	15.22	15.22	15.22	15.22	15.22	1.20%
May 22, 2026	15.04	15.04	15.04	15.04	15.04	-0.20%
May 21, 2026	15.07	15.07	15.07	15.07	15.07	0.33%
May 20, 2026	15.02	15.02	15.02	15.02	15.02	1.28%
May 19, 2026	14.83	14.83	14.83	14.83	14.83	-0.67%
May 18, 2026	14.93	14.93	14.93	14.93	14.93	1.22%
May 15, 2026	14.75	14.75	14.75	14.75	14.75	-1.73%
May 14, 2026	15.01	15.01	15.01	15.01	15.01	-0.27%