FIVPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 19, 2026	14.93	14.93	14.93	14.93	14.93	-0.80%
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	-0.54%
Oct 13, 2026	14.93	14.93	14.93	14.93	14.93	0.81%
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	0.54%
Oct 8, 2026	14.72	14.72	14.72	14.72	14.72	-0.61%
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	0.13%
Oct 2, 2026	14.95	14.95	14.95	14.95	14.95	0.81%
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	-0.59%
Sep 28, 2026	15.30	15.30	15.30	15.30	15.30	-0.58%
Sep 25, 2026	15.39	15.39	15.39	15.39	15.39	1.18%
Sep 24, 2026	15.21	15.21	15.21	15.21	15.21	-0.59%
Sep 23, 2026	15.30	15.30	15.30	15.30	15.30	-1.16%
Sep 22, 2026	15.48	15.48	15.48	15.48	15.48	-0.32%
Sep 21, 2026	15.53	15.53	15.53	15.53	15.53	0.84%
Sep 18, 2026	15.40	15.40	15.40	15.40	15.40	-1.53%
Sep 17, 2026	15.64	15.64	15.64	15.64	15.64	1.23%
Sep 16, 2026	15.45	15.45	15.45	15.45	15.45	-0.52%
Sep 15, 2026	15.53	15.53	15.53	15.53	15.53	-0.51%
Sep 14, 2026	15.61	15.61	15.61	15.61	15.61	-0.38%
Sep 11, 2026	15.67	15.67	15.67	15.67	15.67	1.16%
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	-0.83%
Sep 8, 2026	15.73	15.73	15.73	15.73	15.73	-0.25%
Sep 4, 2026	15.77	15.77	15.77	15.77	15.77	-0.44%
Sep 3, 2026	15.84	15.84	15.84	15.84	15.84	1.47%
Sep 2, 2026	15.61	15.61	15.61	15.61	15.61	0.19%
Sep 1, 2026	15.58	15.58	15.58	15.58	15.58	-0.32%
Aug 31, 2026	15.63	15.63	15.63	15.63	15.63	-0.32%
Aug 28, 2026	15.68	15.68	15.68	15.68	15.68	0.06%
Aug 27, 2026	15.67	15.67	15.67	15.67	15.67	-0.76%
Aug 26, 2026	15.79	15.79	15.79	15.79	15.79	-0.06%
Aug 25, 2026	15.80	15.80	15.80	15.80	15.80	0.38%
Aug 24, 2026	15.74	15.74	15.74	15.74	15.74	-0.06%
Aug 21, 2026	15.75	15.75	15.75	15.75	15.75	1.03%
Aug 20, 2026	15.59	15.59	15.59	15.59	15.59	-0.06%
Aug 19, 2026	15.60	15.60	15.60	15.60	15.60	-0.19%
Aug 18, 2026	15.63	15.63	15.63	15.63	15.63	-0.76%
Aug 17, 2026	15.75	15.75	15.75	15.75	15.75	-0.51%
Aug 14, 2026	15.83	15.83	15.83	15.83	15.83	-
Aug 13, 2026	15.83	15.83	15.83	15.83	15.83	0.06%
Aug 12, 2026	15.82	15.82	15.82	15.82	15.82	0.19%
Aug 11, 2026	15.79	15.79	15.79	15.79	15.79	-0.06%
Aug 10, 2026	15.80	15.80	15.80	15.80	15.80	-0.50%