FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 8, 2025	33.40	33.40	33.40	33.40	33.40	1.12%
May 7, 2025	33.03	33.03	33.03	33.03	33.03	0.61%
May 6, 2025	32.83	32.83	32.83	32.83	32.83	-0.30%
May 5, 2025	32.93	32.93	32.93	32.93	32.93	-0.39%
May 2, 2025	33.06	33.06	33.06	33.06	33.06	1.94%
May 1, 2025	32.43	32.43	32.43	32.43	32.43	0.19%
Apr 30, 2025	32.37	32.37	32.37	32.37	32.37	-0.25%
Apr 29, 2025	32.45	32.45	32.45	32.45	32.45	0.43%
Apr 28, 2025	32.31	32.31	32.31	32.31	32.31	0.50%
Apr 25, 2025	32.15	32.15	32.15	32.15	32.15	-0.46%
Apr 24, 2025	32.30	32.30	32.30	32.30	32.30	1.83%
Apr 23, 2025	31.72	31.72	31.72	31.72	31.72	1.05%
Apr 22, 2025	31.39	31.39	31.39	31.39	31.39	2.82%
Apr 21, 2025	30.53	30.53	30.53	30.53	30.53	-2.24%
Apr 17, 2025	31.23	31.23	31.23	31.23	31.23	0.74%
Apr 16, 2025	31.00	31.00	31.00	31.00	31.00	-0.93%
Apr 15, 2025	31.29	31.29	31.29	31.29	31.29	-0.13%
Apr 14, 2025	31.33	31.33	31.33	31.33	31.33	1.29%
Apr 11, 2025	30.93	30.93	30.93	30.93	30.93	1.48%
Apr 10, 2025	30.48	30.48	30.48	30.48	30.48	-3.36%
Apr 9, 2025	31.54	31.54	31.54	31.54	31.54	8.09%
Apr 8, 2025	29.18	29.18	29.18	29.18	29.18	-1.59%
Apr 7, 2025	29.65	29.65	29.65	29.65	29.65	-0.97%
Apr 4, 2025	29.94	29.94	29.94	29.94	29.94	-5.19%
Apr 3, 2025	31.58	31.58	31.58	31.58	31.58	-5.76%
Apr 2, 2025	33.51	33.51	33.51	33.51	33.51	1.33%
Apr 1, 2025	33.07	33.07	33.07	33.07	33.07	0.21%
Mar 31, 2025	33.00	33.00	33.00	33.00	33.00	0.58%
Mar 28, 2025	32.81	32.81	32.81	32.81	32.81	-1.53%
Mar 27, 2025	33.32	33.32	33.32	33.32	33.32	-0.72%
Mar 26, 2025	33.56	33.56	33.56	33.56	33.56	-0.36%
Mar 25, 2025	33.68	33.68	33.68	33.68	33.68	-0.33%
Mar 24, 2025	33.79	33.79	33.79	33.79	33.79	2.08%
Mar 21, 2025	33.10	33.10	33.10	33.10	33.10	-0.63%
Mar 20, 2025	33.31	33.31	33.31	33.31	33.31	-0.42%
Mar 19, 2025	33.45	33.45	33.45	33.45	33.45	1.09%
Mar 18, 2025	33.09	33.09	33.09	33.09	33.09	-0.45%
Mar 17, 2025	33.24	33.24	33.24	33.24	33.24	1.34%
Mar 14, 2025	32.80	32.80	32.80	32.80	32.80	2.31%
Mar 13, 2025	32.06	32.06	32.06	32.06	32.06	-1.26%
Mar 12, 2025	32.47	32.47	32.47	32.47	32.47	-0.12%
Mar 11, 2025	32.51	32.51	32.51	32.51	32.51	-0.94%
Mar 10, 2025	32.82	32.82	32.82	32.82	32.82	-1.77%
Mar 7, 2025	33.41	33.41	33.41	33.41	33.41	0.63%
Mar 6, 2025	33.20	33.20	33.20	33.20	33.20	-1.31%
Mar 5, 2025	33.64	33.64	33.64	33.64	33.64	1.17%
Mar 4, 2025	33.25	33.25	33.25	33.25	33.25	-1.71%
Mar 3, 2025	33.83	33.83	33.83	33.83	33.83	-1.69%
Feb 28, 2025	34.41	34.41	34.41	34.41	34.41	1.15%
Feb 27, 2025	34.02	34.02	34.02	34.02	34.02	-1.10%