FIVQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 25, 2026	15.01	15.01	15.01	15.01	15.01	0.81%
Jun 24, 2026	14.89	14.89	14.89	14.89	14.89	-0.47%
Jun 23, 2026	14.96	14.96	14.96	14.96	14.96	-1.51%
Jun 22, 2026	15.19	15.19	15.19	15.19	15.19	0.13%
Jun 18, 2026	15.17	15.17	15.17	15.17	15.17	0.46%
Jun 17, 2026	15.10	15.10	15.10	15.10	15.10	-0.85%
Jun 16, 2026	15.23	15.23	15.23	15.23	15.23	0.46%
Jun 15, 2026	15.16	15.16	15.16	15.16	15.16	0.60%
Jun 12, 2026	15.07	15.07	15.07	15.07	15.07	0.60%
Jun 11, 2026	14.98	14.98	14.98	14.98	14.98	2.46%
Jun 10, 2026	14.62	14.62	14.62	14.62	14.62	-1.28%
Jun 9, 2026	14.81	14.81	14.81	14.81	14.81	-0.07%
Jun 8, 2026	14.82	14.82	14.82	14.82	14.82	0.14%
Jun 5, 2026	14.80	14.80	14.80	14.80	14.80	-1.99%
Jun 4, 2026	15.10	15.10	15.10	15.10	15.10	0.40%
Jun 3, 2026	15.04	15.04	15.04	15.04	15.04	-0.53%
Jun 2, 2026	15.12	15.12	15.12	15.12	15.12	0.33%
Jun 1, 2026	15.07	15.07	15.07	15.07	15.07	-0.40%
May 29, 2026	15.13	15.13	15.13	15.13	15.13	0.07%
May 28, 2026	15.12	15.12	15.12	15.12	15.12	-0.40%
May 27, 2026	15.18	15.18	15.18	15.18	15.18	-0.39%
May 26, 2026	15.24	15.24	15.24	15.24	15.24	1.26%
May 22, 2026	15.05	15.05	15.05	15.05	15.05	-0.27%
May 21, 2026	15.09	15.09	15.09	15.09	15.09	0.33%
May 20, 2026	15.04	15.04	15.04	15.04	15.04	1.35%
May 19, 2026	14.84	14.84	14.84	14.84	14.84	-0.74%
May 18, 2026	14.95	14.95	14.95	14.95	14.95	1.29%
May 15, 2026	14.76	14.76	14.76	14.76	14.76	-1.80%
May 14, 2026	15.03	15.03	15.03	15.03	15.03	-0.27%