FIVQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 4, 2026	15.79	15.79	15.79	15.79	15.79	-0.44%
Sep 3, 2026	15.86	15.86	15.86	15.86	15.86	1.47%
Sep 2, 2026	15.63	15.63	15.63	15.63	15.63	0.19%
Sep 1, 2026	15.60	15.60	15.60	15.60	15.60	-0.38%
Aug 31, 2026	15.66	15.66	15.66	15.66	15.66	-0.25%
Aug 28, 2026	15.70	15.70	15.70	15.70	15.70	0.06%
Aug 27, 2026	15.69	15.69	15.69	15.69	15.69	-0.76%
Aug 26, 2026	15.81	15.81	15.81	15.81	15.81	-0.06%
Aug 25, 2026	15.82	15.82	15.82	15.82	15.82	0.38%
Aug 24, 2026	15.76	15.76	15.76	15.76	15.76	-0.06%
Aug 21, 2026	15.77	15.77	15.77	15.77	15.77	1.09%
Aug 20, 2026	15.60	15.60	15.60	15.60	15.60	-0.13%
Aug 19, 2026	15.62	15.62	15.62	15.62	15.62	-0.13%
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	-0.50%
Aug 14, 2026	15.85	15.85	15.85	15.85	15.85	-
Aug 13, 2026	15.85	15.85	15.85	15.85	15.85	0.06%
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	-0.51%
Jul 30, 2026	15.72	15.72	15.72	15.72	15.72	2.28%
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	-0.06%
Jul 27, 2026	15.40	15.40	15.40	15.40	15.40	0.39%
Jul 24, 2026	15.34	15.34	15.34	15.34	15.34	0.66%
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	-0.79%
Jul 17, 2026	15.27	15.27	15.27	15.27	15.27	-0.46%
Jul 16, 2026	15.34	15.34	15.34	15.34	15.34	-0.52%
Jul 15, 2026	15.42	15.42	15.42	15.42	15.42	0.52%
Jul 14, 2026	15.34	15.34	15.34	15.34	15.34	0.66%
Jul 13, 2026	15.24	15.24	15.24	15.24	15.24	-0.72%
Jul 10, 2026	15.35	15.35	15.35	15.35	15.35	0.33%
Jul 9, 2026	15.30	15.30	15.30	15.30	15.30	0.39%
Jul 8, 2026	15.24	15.24	15.24	15.24	15.24	-0.97%
Jul 7, 2026	15.39	15.39	15.39	15.39	15.39	-0.77%
Jul 6, 2026	15.51	15.51	15.51	15.51	15.51	1.11%
Jul 2, 2026	15.34	15.34	15.34	15.34	15.34	2.13%
Jul 1, 2026	15.02	15.02	15.02	15.02	15.02	-0.46%
Jun 30, 2026	15.09	15.09	15.09	15.09	15.09	0.33%
Jun 29, 2026	15.04	15.04	15.04	15.04	15.04	0.53%
Jun 26, 2026	14.96	14.96	14.96	14.96	14.96	-0.33%