FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 19, 2026	38.24	38.24	38.24	38.24	38.24	0.39%
Mar 18, 2026	38.09	38.09	38.09	38.09	38.09	-0.96%
Mar 17, 2026	38.46	38.46	38.46	38.46	38.46	0.63%
Mar 16, 2026	38.22	38.22	38.22	38.22	38.22	0.82%
Mar 13, 2026	37.91	37.91	37.91	37.91	37.91	-0.13%
Mar 12, 2026	37.96	37.96	37.96	37.96	37.96	-1.25%
Mar 11, 2026	38.44	38.44	38.44	38.44	38.44	0.03%
Mar 10, 2026	38.43	38.43	38.43	38.43	38.43	-0.44%
Mar 9, 2026	38.60	38.60	38.60	38.60	38.60	0.73%
Mar 6, 2026	38.32	38.32	38.32	38.32	38.32	-1.94%
Mar 5, 2026	39.08	39.08	39.08	39.08	39.08	-1.64%
Mar 4, 2026	39.73	39.73	39.73	39.73	39.73	0.28%
Mar 3, 2026	39.62	39.62	39.62	39.62	39.62	-1.52%
Mar 2, 2026	40.23	40.23	40.23	40.23	40.23	0.50%
Feb 27, 2026	40.03	40.03	40.03	40.03	40.03	-0.45%
Feb 26, 2026	40.21	40.21	40.21	40.21	40.21	0.37%
Feb 25, 2026	40.06	40.06	40.06	40.06	40.06	-0.22%
Feb 24, 2026	40.15	40.15	40.15	40.15	40.15	1.24%
Feb 23, 2026	39.66	39.66	39.66	39.66	39.66	-0.97%
Feb 20, 2026	40.05	40.05	40.05	40.05	40.05	0.55%
Feb 19, 2026	39.83	39.83	39.83	39.83	39.83	0.03%
Feb 18, 2026	39.82	39.82	39.82	39.82	39.82	0.43%
Feb 17, 2026	39.65	39.65	39.65	39.65	39.65	-0.20%
Feb 13, 2026	39.73	39.73	39.73	39.73	39.73	1.30%
Feb 12, 2026	39.22	39.22	39.22	39.22	39.22	-0.91%
Feb 11, 2026	39.58	39.58	39.58	39.58	39.58	0.08%
Feb 10, 2026	39.55	39.55	39.55	39.55	39.55	0.25%
Feb 9, 2026	39.45	39.45	39.45	39.45	39.45	-
Feb 6, 2026	39.45	39.45	39.45	39.45	39.45	2.65%
Feb 5, 2026	38.43	38.43	38.43	38.43	38.43	0.08%
Feb 4, 2026	38.40	38.40	38.40	38.40	38.40	0.81%
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%