FIVUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 19, 2026	37.52	37.52	37.52	37.52	37.52	0.40%
Mar 18, 2026	37.37	37.37	37.37	37.37	37.37	-0.98%
Mar 17, 2026	37.74	37.74	37.74	37.74	37.74	0.64%
Mar 16, 2026	37.50	37.50	37.50	37.50	37.50	0.81%
Mar 13, 2026	37.20	37.20	37.20	37.20	37.20	-0.13%
Mar 12, 2026	37.25	37.25	37.25	37.25	37.25	-1.25%
Mar 11, 2026	37.72	37.72	37.72	37.72	37.72	0.03%
Mar 10, 2026	37.71	37.71	37.71	37.71	37.71	-0.45%
Mar 9, 2026	37.88	37.88	37.88	37.88	37.88	0.74%
Mar 6, 2026	37.60	37.60	37.60	37.60	37.60	-1.96%
Mar 5, 2026	38.35	38.35	38.35	38.35	38.35	-1.64%
Mar 4, 2026	38.99	38.99	38.99	38.99	38.99	0.28%
Mar 3, 2026	38.88	38.88	38.88	38.88	38.88	-1.52%
Mar 2, 2026	39.48	39.48	39.48	39.48	39.48	0.51%
Feb 27, 2026	39.28	39.28	39.28	39.28	39.28	-0.46%
Feb 26, 2026	39.46	39.46	39.46	39.46	39.46	0.38%
Feb 25, 2026	39.31	39.31	39.31	39.31	39.31	-0.20%
Feb 24, 2026	39.39	39.39	39.39	39.39	39.39	1.23%
Feb 23, 2026	38.91	38.91	38.91	38.91	38.91	-0.99%
Feb 20, 2026	39.30	39.30	39.30	39.30	39.30	0.54%
Feb 19, 2026	39.09	39.09	39.09	39.09	39.09	0.05%
Feb 18, 2026	39.07	39.07	39.07	39.07	39.07	0.44%
Feb 17, 2026	38.90	38.90	38.90	38.90	38.90	-0.21%
Feb 13, 2026	38.98	38.98	38.98	38.98	38.98	1.30%
Feb 12, 2026	38.48	38.48	38.48	38.48	38.48	-0.90%
Feb 11, 2026	38.83	38.83	38.83	38.83	38.83	0.05%
Feb 10, 2026	38.81	38.81	38.81	38.81	38.81	0.26%
Feb 9, 2026	38.71	38.71	38.71	38.71	38.71	-
Feb 6, 2026	38.71	38.71	38.71	38.71	38.71	2.65%
Feb 5, 2026	37.71	37.71	37.71	37.71	37.71	0.08%
Feb 4, 2026	37.68	37.68	37.68	37.68	37.68	0.80%
Feb 3, 2026	37.38	37.38	37.38	37.38	37.38	1.19%
Feb 2, 2026	36.94	36.94	36.94	36.94	36.94	0.76%
Jan 30, 2026	36.66	36.66	36.66	36.66	36.66	-0.57%
Jan 29, 2026	36.87	36.87	36.87	36.87	36.87	0.19%
Jan 28, 2026	36.80	36.80	36.80	36.80	36.80	0.22%
Jan 27, 2026	36.72	36.72	36.72	36.72	36.72	0.27%
Jan 26, 2026	36.62	36.62	36.62	36.62	36.62	0.25%
Jan 23, 2026	36.53	36.53	36.53	36.53	36.53	-0.76%
Jan 22, 2026	36.81	36.81	36.81	36.81	36.81	0.16%
Jan 21, 2026	36.75	36.75	36.75	36.75	36.75	1.74%
Jan 20, 2026	36.12	36.12	36.12	36.12	36.12	-1.39%
Jan 16, 2026	36.63	36.63	36.63	36.63	36.63	-0.14%
Jan 15, 2026	36.68	36.68	36.68	36.68	36.68	0.96%
Jan 14, 2026	36.33	36.33	36.33	36.33	36.33	0.17%
Jan 13, 2026	36.27	36.27	36.27	36.27	36.27	0.19%
Jan 12, 2026	36.20	36.20	36.20	36.20	36.20	0.17%
Jan 9, 2026	36.14	36.14	36.14	36.14	36.14	0.70%
Jan 8, 2026	35.89	35.89	35.89	35.89	35.89	0.59%
Jan 7, 2026	35.68	35.68	35.68	35.68	35.68	-1.25%