FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	41.84	41.84	41.84	41.84	41.84	0.87%
Oct 14, 2026	41.48	41.48	41.48	41.48	41.48	-1.03%
Oct 13, 2026	41.91	41.91	41.91	41.91	41.91	0.12%
Oct 12, 2026	41.86	41.86	41.86	41.86	41.86	0.02%
Oct 9, 2026	41.85	41.85	41.85	41.85	41.85	0.46%
Oct 8, 2026	41.66	41.66	41.66	41.66	41.66	0.56%
Oct 7, 2026	41.43	41.43	41.43	41.43	41.43	-1.29%
Oct 6, 2026	41.97	41.97	41.97	41.97	41.97	0.55%
Oct 5, 2026	41.74	41.74	41.74	41.74	41.74	0.34%
Oct 2, 2026	41.60	41.60	41.60	41.60	41.60	0.78%
Oct 1, 2026	41.28	41.28	41.28	41.28	41.28	1.05%
Sep 30, 2026	40.85	40.85	40.85	40.85	40.85	-0.85%
Sep 29, 2026	41.20	41.20	41.20	41.20	41.20	-0.10%
Sep 28, 2026	41.24	41.24	41.24	41.24	41.24	-0.41%
Sep 25, 2026	41.41	41.41	41.41	41.41	41.41	0.31%
Sep 24, 2026	41.28	41.28	41.28	41.28	41.28	-0.27%
Sep 23, 2026	41.39	41.39	41.39	41.39	41.39	-0.53%
Sep 22, 2026	41.61	41.61	41.61	41.61	41.61	-0.10%
Sep 21, 2026	41.65	41.65	41.65	41.65	41.65	0.75%
Sep 18, 2026	41.34	41.34	41.34	41.34	41.34	-0.19%
Sep 17, 2026	41.42	41.42	41.42	41.42	41.42	0.51%
Sep 16, 2026	41.21	41.21	41.21	41.21	41.21	-0.79%
Sep 15, 2026	41.54	41.54	41.54	41.54	41.54	-0.07%
Sep 14, 2026	41.57	41.57	41.57	41.57	41.57	-0.93%
Sep 11, 2026	41.96	41.96	41.96	41.96	41.96	0.99%
Sep 10, 2026	41.55	41.55	41.55	41.55	41.55	-0.65%
Sep 9, 2026	41.82	41.82	41.82	41.82	41.82	-0.85%
Sep 8, 2026	42.18	42.18	42.18	42.18	42.18	-0.68%
Sep 4, 2026	42.47	42.47	42.47	42.47	42.47	0.05%
Sep 3, 2026	42.45	42.45	42.45	42.45	42.45	0.81%
Sep 2, 2026	42.11	42.11	42.11	42.11	42.11	0.45%
Sep 1, 2026	41.92	41.92	41.92	41.92	41.92	-0.85%
Aug 31, 2026	42.28	42.28	42.28	42.28	42.28	-0.80%
Aug 28, 2026	42.62	42.62	42.62	42.62	42.62	-0.81%
Aug 27, 2026	42.97	42.97	42.97	42.97	42.97	-0.39%
Aug 26, 2026	43.14	43.14	43.14	43.14	43.14	0.63%
Aug 25, 2026	42.87	42.87	42.87	42.87	42.87	-0.44%
Aug 24, 2026	43.06	43.06	43.06	43.06	43.06	-0.39%
Aug 21, 2026	43.23	43.23	43.23	43.23	43.23	0.32%
Aug 20, 2026	43.09	43.09	43.09	43.09	43.09	-0.92%
Aug 19, 2026	43.49	43.49	43.49	43.49	43.49	-0.50%
Aug 18, 2026	43.71	43.71	43.71	43.71	43.71	-1.09%
Aug 17, 2026	44.19	44.19	44.19	44.19	44.19	-0.43%
Aug 14, 2026	44.38	44.38	44.38	44.38	44.38	0.45%
Aug 13, 2026	44.18	44.18	44.18	44.18	44.18	0.32%
Aug 12, 2026	44.04	44.04	44.04	44.04	44.04	0.39%
Aug 11, 2026	43.87	43.87	43.87	43.87	43.87	0.34%
Aug 10, 2026	43.72	43.72	43.72	43.72	43.72	-0.21%
Aug 7, 2026	43.81	43.81	43.81	43.81	43.81	0.64%
Aug 6, 2026	43.53	43.53	43.53	43.53	43.53	0.09%