FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	35.39	35.39	35.39	35.39	35.39	0.28%
Jun 26, 2025	35.29	35.29	35.29	35.29	35.29	1.09%
Jun 25, 2025	34.91	34.91	34.91	34.91	34.91	-0.74%
Jun 24, 2025	35.17	35.17	35.17	35.17	35.17	0.95%
Jun 23, 2025	34.84	34.84	34.84	34.84	34.84	0.99%
Jun 20, 2025	34.50	34.50	34.50	34.50	34.50	0.12%
Jun 18, 2025	34.46	34.46	34.46	34.46	34.46	0.23%
Jun 17, 2025	34.38	34.38	34.38	34.38	34.38	-0.75%
Jun 16, 2025	34.64	34.64	34.64	34.64	34.64	0.76%
Jun 13, 2025	34.38	34.38	34.38	34.38	34.38	-1.26%
Jun 12, 2025	34.82	34.82	34.82	34.82	34.82	0.29%
Jun 11, 2025	34.72	34.72	34.72	34.72	34.72	-0.29%
Jun 10, 2025	34.82	34.82	34.82	34.82	34.82	0.29%
Jun 9, 2025	34.72	34.72	34.72	34.72	34.72	-0.03%
Jun 6, 2025	34.73	34.73	34.73	34.73	34.73	1.14%
Jun 5, 2025	34.34	34.34	34.34	34.34	34.34	-0.06%
Jun 4, 2025	34.36	34.36	34.36	34.36	34.36	-0.52%
Jun 3, 2025	34.54	34.54	34.54	34.54	34.54	1.05%
Jun 2, 2025	34.18	34.18	34.18	34.18	34.18	-0.06%
May 30, 2025	34.20	34.20	34.20	34.20	34.20	-0.12%
May 29, 2025	34.24	34.24	34.24	34.24	34.24	0.32%
May 28, 2025	34.13	34.13	34.13	34.13	34.13	-1.07%
May 27, 2025	34.50	34.50	34.50	34.50	34.50	2.01%
May 23, 2025	33.82	33.82	33.82	33.82	33.82	-0.35%
May 22, 2025	33.94	33.94	33.94	33.94	33.94	-0.26%
May 21, 2025	34.03	34.03	34.03	34.03	34.03	-2.27%
May 20, 2025	34.82	34.82	34.82	34.82	34.82	-0.40%
May 19, 2025	34.96	34.96	34.96	34.96	34.96	-0.17%
May 16, 2025	35.02	35.02	35.02	35.02	35.02	1.01%
May 15, 2025	34.67	34.67	34.67	34.67	34.67	0.70%
May 14, 2025	34.43	34.43	34.43	34.43	34.43	-0.55%
May 13, 2025	34.62	34.62	34.62	34.62	34.62	0.41%
May 12, 2025	34.48	34.48	34.48	34.48	34.48	3.20%
May 9, 2025	33.41	33.41	33.41	33.41	33.41	0.03%
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%