FIVUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 24, 2026	40.48	40.48	40.48	40.48	40.48	-0.27%
Sep 23, 2026	40.59	40.59	40.59	40.59	40.59	-0.54%
Sep 22, 2026	40.81	40.81	40.81	40.81	40.81	-0.10%
Sep 21, 2026	40.85	40.85	40.85	40.85	40.85	0.76%
Sep 18, 2026	40.54	40.54	40.54	40.54	40.54	-0.20%
Sep 17, 2026	40.62	40.62	40.62	40.62	40.62	0.49%
Sep 16, 2026	40.42	40.42	40.42	40.42	40.42	-0.79%
Sep 15, 2026	40.74	40.74	40.74	40.74	40.74	-0.07%
Sep 14, 2026	40.77	40.77	40.77	40.77	40.77	-0.95%
Sep 11, 2026	41.16	41.16	41.16	41.16	41.16	1.01%
Sep 10, 2026	40.75	40.75	40.75	40.75	40.75	-0.63%
Sep 9, 2026	41.01	41.01	41.01	41.01	41.01	-0.87%
Sep 8, 2026	41.37	41.37	41.37	41.37	41.37	-0.70%
Sep 4, 2026	41.66	41.66	41.66	41.66	41.66	0.07%
Sep 3, 2026	41.63	41.63	41.63	41.63	41.63	0.77%
Sep 2, 2026	41.31	41.31	41.31	41.31	41.31	0.49%
Sep 1, 2026	41.11	41.11	41.11	41.11	41.11	-0.87%
Aug 31, 2026	41.47	41.47	41.47	41.47	41.47	-0.79%
Aug 28, 2026	41.80	41.80	41.80	41.80	41.80	-0.83%
Aug 27, 2026	42.15	42.15	42.15	42.15	42.15	-0.38%
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%