FIVUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2026	42.07	42.07	42.07	42.07	42.07	-0.05%
Jul 30, 2026	42.09	42.09	42.09	42.09	42.09	0.72%
Jul 29, 2026	41.79	41.79	41.79	41.79	41.79	-1.72%
Jul 28, 2026	42.52	42.52	42.52	42.52	42.52	0.45%
Jul 27, 2026	42.33	42.33	42.33	42.33	42.33	0.24%
Jul 24, 2026	42.23	42.23	42.23	42.23	42.23	0.55%
Jul 23, 2026	42.00	42.00	42.00	42.00	42.00	0.10%
Jul 22, 2026	41.96	41.96	41.96	41.96	41.96	0.45%
Jul 21, 2026	41.77	41.77	41.77	41.77	41.77	0.46%
Jul 20, 2026	41.58	41.58	41.58	41.58	41.58	-0.60%
Jul 17, 2026	41.83	41.83	41.83	41.83	41.83	-0.78%
Jul 16, 2026	42.16	42.16	42.16	42.16	42.16	0.67%
Jul 15, 2026	41.88	41.88	41.88	41.88	41.88	-0.38%
Jul 14, 2026	42.04	42.04	42.04	42.04	42.04	0.10%
Jul 13, 2026	42.00	42.00	42.00	42.00	42.00	-0.24%
Jul 10, 2026	42.10	42.10	42.10	42.10	42.10	0.26%
Jul 9, 2026	41.99	41.99	41.99	41.99	41.99	0.79%
Jul 8, 2026	41.66	41.66	41.66	41.66	41.66	-0.60%
Jul 7, 2026	41.91	41.91	41.91	41.91	41.91	-0.45%
Jul 6, 2026	42.10	42.10	42.10	42.10	42.10	0.26%
Jul 2, 2026	41.99	41.99	41.99	41.99	41.99	-0.07%
Jul 1, 2026	42.02	42.02	42.02	42.02	42.02	-0.87%
Jun 30, 2026	42.39	42.39	42.39	42.39	42.39	0.19%
Jun 29, 2026	42.31	42.31	42.31	42.31	42.31	0.21%
Jun 26, 2026	42.22	42.22	42.22	42.22	42.22	-0.73%
Jun 25, 2026	42.53	42.53	42.53	42.53	42.53	1.24%
Jun 24, 2026	42.01	42.01	42.01	42.01	42.01	0.65%
Jun 23, 2026	41.74	41.74	41.74	41.74	41.74	-0.57%
Jun 22, 2026	41.98	41.98	41.98	41.98	41.98	1.03%
Jun 18, 2026	41.55	41.55	41.55	41.55	41.55	0.44%
Jun 17, 2026	41.37	41.37	41.37	41.37	41.37	-1.24%
Jun 16, 2026	41.89	41.89	41.89	41.89	41.89	-0.26%
Jun 15, 2026	42.00	42.00	42.00	42.00	42.00	0.29%
Jun 12, 2026	41.88	41.88	41.88	41.88	41.88	1.09%
Jun 11, 2026	41.43	41.43	41.43	41.43	41.43	1.99%
Jun 10, 2026	40.62	40.62	40.62	40.62	40.62	-1.53%
Jun 9, 2026	41.25	41.25	41.25	41.25	41.25	0.78%
Jun 8, 2026	40.93	40.93	40.93	40.93	40.93	-0.78%
Jun 5, 2026	41.25	41.25	41.25	41.25	41.25	-1.22%
Jun 4, 2026	41.76	41.76	41.76	41.76	41.76	0.53%
Jun 3, 2026	41.54	41.54	41.54	41.54	41.54	0.07%
Jun 2, 2026	41.51	41.51	41.51	41.51	41.51	1.57%
Jun 1, 2026	40.87	40.87	40.87	40.87	40.87	-0.17%
May 29, 2026	40.94	40.94	40.94	40.94	40.94	0.10%
May 28, 2026	40.90	40.90	40.90	40.90	40.90	-0.24%
May 27, 2026	41.00	41.00	41.00	41.00	41.00	-0.49%
May 26, 2026	41.20	41.20	41.20	41.20	41.20	1.01%
May 22, 2026	40.79	40.79	40.79	40.79	40.79	0.97%
May 21, 2026	40.40	40.40	40.40	40.40	40.40	-
May 20, 2026	40.40	40.40	40.40	40.40	40.40	1.43%