FIVUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	42.31	42.31	42.31	42.31	42.31	0.62%
Aug 25, 2026	42.05	42.05	42.05	42.05	42.05	-0.43%
Aug 24, 2026	42.23	42.23	42.23	42.23	42.23	-0.40%
Aug 21, 2026	42.40	42.40	42.40	42.40	42.40	0.33%
Aug 20, 2026	42.26	42.26	42.26	42.26	42.26	-0.94%
Aug 19, 2026	42.66	42.66	42.66	42.66	42.66	-0.51%
Aug 18, 2026	42.88	42.88	42.88	42.88	42.88	-1.06%
Aug 17, 2026	43.34	43.34	43.34	43.34	43.34	-0.44%
Aug 14, 2026	43.53	43.53	43.53	43.53	43.53	0.46%
Aug 13, 2026	43.33	43.33	43.33	43.33	43.33	0.30%
Aug 12, 2026	43.20	43.20	43.20	43.20	43.20	0.40%
Aug 11, 2026	43.03	43.03	43.03	43.03	43.03	0.33%
Aug 10, 2026	42.89	42.89	42.89	42.89	42.89	-0.19%
Aug 7, 2026	42.97	42.97	42.97	42.97	42.97	0.66%
Aug 6, 2026	42.69	42.69	42.69	42.69	42.69	0.07%
Aug 5, 2026	42.66	42.66	42.66	42.66	42.66	-0.42%
Aug 4, 2026	42.84	42.84	42.84	42.84	42.84	0.99%
Aug 3, 2026	42.42	42.42	42.42	42.42	42.42	0.83%
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%