FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 3, 2026	38.09	38.09	38.09	38.09	38.09	1.20%
Feb 2, 2026	37.64	37.64	37.64	37.64	37.64	0.75%
Jan 30, 2026	37.36	37.36	37.36	37.36	37.36	-0.56%
Jan 29, 2026	37.57	37.57	37.57	37.57	37.57	0.16%
Jan 28, 2026	37.51	37.51	37.51	37.51	37.51	0.21%
Jan 27, 2026	37.43	37.43	37.43	37.43	37.43	0.29%
Jan 26, 2026	37.32	37.32	37.32	37.32	37.32	0.24%
Jan 23, 2026	37.23	37.23	37.23	37.23	37.23	-0.77%
Jan 22, 2026	37.52	37.52	37.52	37.52	37.52	0.16%
Jan 21, 2026	37.46	37.46	37.46	37.46	37.46	1.77%
Jan 20, 2026	36.81	36.81	36.81	36.81	36.81	-1.39%
Jan 16, 2026	37.33	37.33	37.33	37.33	37.33	-0.13%
Jan 15, 2026	37.38	37.38	37.38	37.38	37.38	0.97%
Jan 14, 2026	37.02	37.02	37.02	37.02	37.02	0.14%
Jan 13, 2026	36.97	36.97	36.97	36.97	36.97	0.19%
Jan 12, 2026	36.90	36.90	36.90	36.90	36.90	0.16%
Jan 9, 2026	36.84	36.84	36.84	36.84	36.84	0.71%
Jan 8, 2026	36.58	36.58	36.58	36.58	36.58	0.58%
Jan 7, 2026	36.37	36.37	36.37	36.37	36.37	-1.22%
Jan 6, 2026	36.82	36.82	36.82	36.82	36.82	0.99%
Jan 5, 2026	36.46	36.46	36.46	36.46	36.46	1.08%
Jan 2, 2026	36.07	36.07	36.07	36.07	36.07	1.38%
Dec 31, 2025	35.58	35.58	35.58	35.58	35.58	-0.95%
Dec 30, 2025	35.92	35.92	35.92	35.92	35.92	-0.25%
Dec 29, 2025	36.01	36.01	36.01	36.01	36.01	-0.28%
Dec 26, 2025	36.11	36.11	36.11	36.11	36.11	-0.03%
Dec 24, 2025	36.12	36.12	36.12	36.12	36.12	0.22%
Dec 23, 2025	36.04	36.04	36.04	36.04	36.04	-0.14%
Dec 22, 2025	36.09	36.09	36.09	36.09	36.09	0.81%
Dec 19, 2025	35.80	35.80	35.80	35.80	35.80	0.39%
Dec 18, 2025	35.66	35.66	35.66	35.66	35.66	0.22%
Dec 17, 2025	35.58	35.58	35.58	35.58	35.58	-0.34%
Dec 16, 2025	35.70	35.70	35.70	35.70	35.70	-0.86%
Dec 15, 2025	36.01	36.01	36.01	36.01	36.01	-8.70%
Dec 12, 2025	35.91	35.91	35.91	39.44	35.91	-1.10%
Dec 11, 2025	36.32	36.32	36.32	39.88	36.31	0.94%
Dec 10, 2025	35.98	35.98	35.98	39.51	35.98	1.73%
Dec 9, 2025	35.37	35.37	35.37	38.84	35.37	-0.38%
Dec 8, 2025	35.50	35.50	35.50	38.99	35.50	-0.46%
Dec 5, 2025	35.67	35.67	35.67	39.17	35.67	-0.13%
Dec 4, 2025	35.71	35.71	35.71	39.22	35.71	0.13%
Dec 3, 2025	35.67	35.67	35.67	39.17	35.67	0.64%
Dec 2, 2025	35.44	35.44	35.44	38.92	35.44	-0.26%
Dec 1, 2025	35.53	35.53	35.53	39.02	35.53	-0.71%
Nov 28, 2025	35.79	35.79	35.79	39.30	35.79	0.41%
Nov 26, 2025	35.64	35.64	35.64	39.14	35.64	0.62%
Nov 25, 2025	35.42	35.42	35.42	38.90	35.42	1.49%
Nov 24, 2025	34.90	34.90	34.90	38.33	34.90	0.87%
Nov 21, 2025	34.60	34.60	34.60	38.00	34.60	1.88%
Nov 20, 2025	33.97	33.97	33.97	37.30	33.97	-1.17%