Macquarie Opportunity Fund Class R6 (FIVVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.76
-0.43 (-1.19%)
Aug 1, 2025, 4:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -1.19% |
| Jul 31, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.39% |
| Jul 30, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.55% |
| Jul 29, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.03% |
| Jul 28, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.46% |
| Jul 25, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.47% |
| Jul 24, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.81% |
| Jul 23, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.57% |
| Jul 22, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 1.61% |
| Jul 21, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.66% |
| Jul 18, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.36% |
| Jul 17, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.03% |
| Jul 16, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.39% |
| Jul 15, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -1.68% |
| Jul 14, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.33% |
| Jul 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.66% |
| Jul 10, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.66% |
| Jul 9, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.25% |
| Jul 8, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.11% |
| Jul 7, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.80% |
| Jul 3, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.67% |
| Jul 2, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.67% |
| Jul 1, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 1.10% |
| Jun 30, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.11% |
| 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% |