FIVUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	38.74	38.74	38.74	38.74	38.74	-0.13%
Dec 4, 2025	38.79	38.79	38.79	38.79	38.79	0.13%
Dec 3, 2025	38.74	38.74	38.74	38.74	38.74	0.65%
Dec 2, 2025	38.49	38.49	38.49	38.49	38.49	-0.28%
Dec 1, 2025	38.60	38.60	38.60	38.60	38.60	-0.69%
Nov 28, 2025	38.87	38.87	38.87	38.87	38.87	0.41%
Nov 26, 2025	38.71	38.71	38.71	38.71	38.71	0.62%
Nov 25, 2025	38.47	38.47	38.47	38.47	38.47	1.48%
Nov 24, 2025	37.91	37.91	37.91	37.91	37.91	0.88%
Nov 21, 2025	37.58	37.58	37.58	37.58	37.58	1.87%
Nov 20, 2025	36.89	36.89	36.89	36.89	36.89	-1.15%
Nov 19, 2025	37.32	37.32	37.32	37.32	37.32	-0.16%
Nov 18, 2025	37.38	37.38	37.38	37.38	37.38	0.11%
Nov 17, 2025	37.34	37.34	37.34	37.34	37.34	-1.61%
Nov 14, 2025	37.95	37.95	37.95	37.95	37.95	-0.16%
Nov 13, 2025	38.01	38.01	38.01	38.01	38.01	-1.48%
Nov 12, 2025	38.58	38.58	38.58	38.58	38.58	0.39%
Nov 11, 2025	38.43	38.43	38.43	38.43	38.43	0.26%
Nov 10, 2025	38.33	38.33	38.33	38.33	38.33	0.45%
Nov 7, 2025	38.16	38.16	38.16	38.16	38.16	1.01%
Nov 6, 2025	37.78	37.78	37.78	37.78	37.78	-0.26%
Nov 5, 2025	37.88	37.88	37.88	37.88	37.88	1.07%
Nov 4, 2025	37.48	37.48	37.48	37.48	37.48	-0.27%
Nov 3, 2025	37.58	37.58	37.58	37.58	37.58	-
Oct 31, 2025	37.58	37.58	37.58	37.58	37.58	0.32%
Oct 30, 2025	37.46	37.46	37.46	37.46	37.46	-0.13%
Oct 29, 2025	37.51	37.51	37.51	37.51	37.51	-0.37%
Oct 28, 2025	37.65	37.65	37.65	37.65	37.65	-1.00%
Oct 27, 2025	38.03	38.03	38.03	38.03	38.03	0.21%
Oct 24, 2025	37.95	37.95	37.95	37.95	37.95	0.40%
Oct 23, 2025	37.80	37.80	37.80	37.80	37.80	0.91%
Oct 22, 2025	37.46	37.46	37.46	37.46	37.46	-0.90%
Oct 21, 2025	37.80	37.80	37.80	37.80	37.80	0.43%
Oct 20, 2025	37.64	37.64	37.64	37.64	37.64	1.16%
Oct 17, 2025	37.21	37.21	37.21	37.21	37.21	0.19%
Oct 16, 2025	37.14	37.14	37.14	37.14	37.14	-1.46%
Oct 15, 2025	37.69	37.69	37.69	37.69	37.69	0.32%
Oct 14, 2025	37.57	37.57	37.57	37.57	37.57	1.24%
Oct 13, 2025	37.11	37.11	37.11	37.11	37.11	1.53%
Oct 10, 2025	36.55	36.55	36.55	36.55	36.55	-2.51%
Oct 9, 2025	37.49	37.49	37.49	37.49	37.49	-0.98%
Oct 8, 2025	37.86	37.86	37.86	37.86	37.86	0.53%
Oct 7, 2025	37.66	37.66	37.66	37.66	37.66	-0.79%
Oct 6, 2025	37.96	37.96	37.96	37.96	37.96	0.32%
Oct 3, 2025	37.84	37.84	37.84	37.84	37.84	0.29%
Oct 2, 2025	37.73	37.73	37.73	37.73	37.73	0.19%
Oct 1, 2025	37.66	37.66	37.66	37.66	37.66	-0.03%
Sep 30, 2025	37.67	37.67	37.67	37.67	37.67	0.27%
Sep 29, 2025	37.57	37.57	37.57	37.57	37.57	0.16%
Sep 26, 2025	37.51	37.51	37.51	37.51	37.51	1.46%