FIVOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 4, 2026	15.78	15.78	15.78	15.78	15.78	-0.38%
Sep 3, 2026	15.84	15.84	15.84	15.84	15.84	1.41%
Sep 2, 2026	15.62	15.62	15.62	15.62	15.62	0.19%
Sep 1, 2026	15.59	15.59	15.59	15.59	15.59	-0.32%
Aug 31, 2026	15.64	15.64	15.64	15.64	15.64	-0.32%
Aug 28, 2026	15.69	15.69	15.69	15.69	15.69	0.06%
Aug 27, 2026	15.68	15.68	15.68	15.68	15.68	-0.76%
Aug 26, 2026	15.80	15.80	15.80	15.80	15.80	-0.06%
Aug 25, 2026	15.81	15.81	15.81	15.81	15.81	0.38%
Aug 24, 2026	15.75	15.75	15.75	15.75	15.75	-0.06%
Aug 21, 2026	15.76	15.76	15.76	15.76	15.76	1.03%
Aug 20, 2026	15.60	15.60	15.60	15.60	15.60	-0.06%
Aug 19, 2026	15.61	15.61	15.61	15.61	15.61	-0.19%
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	-
Aug 13, 2026	15.84	15.84	15.84	15.84	15.84	-
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%
Aug 5, 2026	15.82	15.82	15.82	15.82	15.82	-
Aug 4, 2026	15.82	15.82	15.82	15.82	15.82	0.64%
Aug 3, 2026	15.72	15.72	15.72	15.72	15.72	0.51%
Jul 31, 2026	15.64	15.64	15.64	15.64	15.64	-0.57%
Jul 30, 2026	15.73	15.73	15.73	15.73	15.73	2.34%
Jul 29, 2026	15.37	15.37	15.37	15.37	15.37	-0.13%
Jul 28, 2026	15.39	15.39	15.39	15.39	15.39	-0.13%
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%