FIVOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 27, 2026	15.41	15.41	15.41	15.41	15.41	0.39%
Jul 24, 2026	15.35	15.35	15.35	15.35	15.35	0.72%
Jul 23, 2026	15.24	15.24	15.24	15.24	15.24	-1.10%
Jul 22, 2026	15.41	15.41	15.41	15.41	15.41	0.39%
Jul 21, 2026	15.35	15.35	15.35	15.35	15.35	1.32%
Jul 20, 2026	15.15	15.15	15.15	15.15	15.15	-0.85%
Jul 17, 2026	15.28	15.28	15.28	15.28	15.28	-0.46%
Jul 16, 2026	15.35	15.35	15.35	15.35	15.35	-0.52%
Jul 15, 2026	15.43	15.43	15.43	15.43	15.43	0.52%
Jul 14, 2026	15.35	15.35	15.35	15.35	15.35	0.66%
Jul 13, 2026	15.25	15.25	15.25	15.25	15.25	-0.72%
Jul 10, 2026	15.36	15.36	15.36	15.36	15.36	0.33%
Jul 9, 2026	15.31	15.31	15.31	15.31	15.31	0.39%
Jul 8, 2026	15.25	15.25	15.25	15.25	15.25	-0.97%
Jul 7, 2026	15.40	15.40	15.40	15.40	15.40	-0.77%
Jul 6, 2026	15.52	15.52	15.52	15.52	15.52	1.11%
Jul 2, 2026	15.35	15.35	15.35	15.35	15.35	2.13%
Jul 1, 2026	15.03	15.03	15.03	15.03	15.03	-0.46%
Jun 30, 2026	15.10	15.10	15.10	15.10	15.10	0.27%
Jun 29, 2026	15.06	15.06	15.06	15.06	15.06	0.53%
Jun 26, 2026	14.98	14.98	14.98	14.98	14.98	-0.27%
Jun 25, 2026	15.02	15.02	15.02	15.02	15.02	0.74%
Jun 24, 2026	14.91	14.91	14.91	14.91	14.91	-0.40%
Jun 23, 2026	14.97	14.97	14.97	14.97	14.97	-1.58%
Jun 22, 2026	15.21	15.21	15.21	15.21	15.21	0.20%
Jun 18, 2026	15.18	15.18	15.18	15.18	15.18	0.40%
Jun 17, 2026	15.12	15.12	15.12	15.12	15.12	-0.79%
Jun 16, 2026	15.24	15.24	15.24	15.24	15.24	0.40%
Jun 15, 2026	15.18	15.18	15.18	15.18	15.18	0.60%
Jun 12, 2026	15.09	15.09	15.09	15.09	15.09	0.60%
Jun 11, 2026	15.00	15.00	15.00	15.00	15.00	2.46%
Jun 10, 2026	14.64	14.64	14.64	14.64	14.64	-1.28%
Jun 9, 2026	14.83	14.83	14.83	14.83	14.83	-0.13%
Jun 8, 2026	14.85	14.85	14.85	14.85	14.85	0.20%
Jun 5, 2026	14.82	14.82	14.82	14.82	14.82	-2.05%
Jun 4, 2026	15.13	15.13	15.13	15.13	15.13	0.46%
Jun 3, 2026	15.06	15.06	15.06	15.06	15.06	-0.59%
Jun 2, 2026	15.15	15.15	15.15	15.15	15.15	0.40%
Jun 1, 2026	15.09	15.09	15.09	15.09	15.09	-0.46%
May 29, 2026	15.16	15.16	15.16	15.16	15.16	0.07%
May 28, 2026	15.15	15.15	15.15	15.15	15.15	-0.39%
May 27, 2026	15.21	15.21	15.21	15.21	15.21	-0.39%
May 26, 2026	15.27	15.27	15.27	15.27	15.27	1.26%
May 22, 2026	15.08	15.08	15.08	15.08	15.08	-0.26%
May 21, 2026	15.12	15.12	15.12	15.12	15.12	0.33%
May 20, 2026	15.07	15.07	15.07	15.07	15.07	1.34%
May 19, 2026	14.87	14.87	14.87	14.87	14.87	-0.73%
May 18, 2026	14.98	14.98	14.98	14.98	14.98	1.28%
May 15, 2026	14.79	14.79	14.79	14.79	14.79	-1.79%
May 14, 2026	15.06	15.06	15.06	15.06	15.06	-0.26%