FIVPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 7, 2026	15.88	15.88	15.88	15.88	15.88	0.70%
Aug 6, 2026	15.77	15.77	15.77	15.77	15.77	-0.19%
Aug 5, 2026	15.80	15.80	15.80	15.80	15.80	-
Aug 4, 2026	15.80	15.80	15.80	15.80	15.80	0.64%
Aug 3, 2026	15.70	15.70	15.70	15.70	15.70	0.45%
Jul 31, 2026	15.63	15.63	15.63	15.63	15.63	-0.51%
Jul 30, 2026	15.71	15.71	15.71	15.71	15.71	2.28%
Jul 29, 2026	15.36	15.36	15.36	15.36	15.36	-0.07%
Jul 28, 2026	15.37	15.37	15.37	15.37	15.37	-0.13%
Jul 27, 2026	15.39	15.39	15.39	15.39	15.39	0.39%
Jul 24, 2026	15.33	15.33	15.33	15.33	15.33	0.66%
Jul 23, 2026	15.23	15.23	15.23	15.23	15.23	-1.04%
Jul 22, 2026	15.39	15.39	15.39	15.39	15.39	0.33%
Jul 21, 2026	15.34	15.34	15.34	15.34	15.34	1.39%
Jul 20, 2026	15.13	15.13	15.13	15.13	15.13	-0.85%
Jul 17, 2026	15.26	15.26	15.26	15.26	15.26	-0.46%
Jul 16, 2026	15.33	15.33	15.33	15.33	15.33	-0.52%
Jul 15, 2026	15.41	15.41	15.41	15.41	15.41	0.52%
Jul 14, 2026	15.33	15.33	15.33	15.33	15.33	0.66%
Jul 13, 2026	15.23	15.23	15.23	15.23	15.23	-0.72%
Jul 10, 2026	15.34	15.34	15.34	15.34	15.34	0.33%
Jul 9, 2026	15.29	15.29	15.29	15.29	15.29	0.39%
Jul 8, 2026	15.23	15.23	15.23	15.23	15.23	-0.98%
Jul 7, 2026	15.38	15.38	15.38	15.38	15.38	-0.77%
Jul 6, 2026	15.50	15.50	15.50	15.50	15.50	1.11%
Jul 2, 2026	15.33	15.33	15.33	15.33	15.33	2.13%
Jul 1, 2026	15.01	15.01	15.01	15.01	15.01	-0.46%
Jun 30, 2026	15.08	15.08	15.08	15.08	15.08	0.33%
Jun 29, 2026	15.03	15.03	15.03	15.03	15.03	0.47%
Jun 26, 2026	14.96	14.96	14.96	14.96	14.96	-0.27%