FIVUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 4, 2026	40.48	40.48	40.48	40.48	40.48	-0.56%
May 1, 2026	40.71	40.71	40.71	40.71	40.71	-0.12%
Apr 30, 2026	40.76	40.76	40.76	40.76	40.76	2.70%
Apr 29, 2026	39.69	39.69	39.69	39.69	39.69	-0.82%
Apr 28, 2026	40.02	40.02	40.02	40.02	40.02	-0.52%
Apr 27, 2026	40.23	40.23	40.23	40.23	40.23	-0.02%
Apr 24, 2026	40.24	40.24	40.24	40.24	40.24	-0.32%
Apr 23, 2026	40.37	40.37	40.37	40.37	40.37	0.90%
Apr 22, 2026	40.01	40.01	40.01	40.01	40.01	-0.05%
Apr 21, 2026	40.03	40.03	40.03	40.03	40.03	-0.42%
Apr 20, 2026	40.20	40.20	40.20	40.20	40.20	0.30%
Apr 17, 2026	40.08	40.08	40.08	40.08	40.08	1.52%
Apr 16, 2026	39.48	39.48	39.48	39.48	39.48	0.38%
Apr 15, 2026	39.33	39.33	39.33	39.33	39.33	-0.61%
Apr 14, 2026	39.57	39.57	39.57	39.57	39.57	0.20%
Apr 13, 2026	39.49	39.49	39.49	39.49	39.49	0.69%
Apr 10, 2026	39.22	39.22	39.22	39.22	39.22	-0.71%
Apr 9, 2026	39.50	39.50	39.50	39.50	39.50	0.36%
Apr 8, 2026	39.36	39.36	39.36	39.36	39.36	3.01%
Apr 7, 2026	38.21	38.21	38.21	38.21	38.21	-0.16%
Apr 6, 2026	38.27	38.27	38.27	38.27	38.27	0.37%
Apr 2, 2026	38.13	38.13	38.13	38.13	38.13	0.16%
Apr 1, 2026	38.07	38.07	38.07	38.07	38.07	0.82%
Mar 31, 2026	37.76	37.76	37.76	37.76	37.76	2.47%
Mar 30, 2026	36.85	36.85	36.85	36.85	36.85	-0.91%
Mar 27, 2026	37.19	37.19	37.19	37.19	37.19	-1.09%
Mar 26, 2026	37.60	37.60	37.60	37.60	37.60	-1.39%
Mar 25, 2026	38.13	38.13	38.13	38.13	38.13	0.47%
Mar 24, 2026	37.95	37.95	37.95	37.95	37.95	1.36%
Mar 23, 2026	37.44	37.44	37.44	37.44	37.44	1.68%
Mar 20, 2026	36.82	36.82	36.82	36.82	36.82	-1.87%
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%