FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 4, 2026	41.26	41.26	41.26	41.26	41.26	-0.55%
May 1, 2026	41.49	41.49	41.49	41.49	41.49	-0.12%
Apr 30, 2026	41.54	41.54	41.54	41.54	41.54	2.69%
Apr 29, 2026	40.45	40.45	40.45	40.45	40.45	-0.83%
Apr 28, 2026	40.79	40.79	40.79	40.79	40.79	-0.54%
Apr 27, 2026	41.01	41.01	41.01	41.01	41.01	-
Apr 24, 2026	41.01	41.01	41.01	41.01	41.01	-0.34%
Apr 23, 2026	41.15	41.15	41.15	41.15	41.15	0.91%
Apr 22, 2026	40.78	40.78	40.78	40.78	40.78	-0.05%
Apr 21, 2026	40.80	40.80	40.80	40.80	40.80	-0.44%
Apr 20, 2026	40.98	40.98	40.98	40.98	40.98	0.29%
Apr 17, 2026	40.86	40.86	40.86	40.86	40.86	1.54%
Apr 16, 2026	40.24	40.24	40.24	40.24	40.24	0.37%
Apr 15, 2026	40.09	40.09	40.09	40.09	40.09	-0.60%
Apr 14, 2026	40.33	40.33	40.33	40.33	40.33	0.20%
Apr 13, 2026	40.25	40.25	40.25	40.25	40.25	0.68%
Apr 10, 2026	39.98	39.98	39.98	39.98	39.98	-0.70%
Apr 9, 2026	40.26	40.26	40.26	40.26	40.26	0.35%
Apr 8, 2026	40.12	40.12	40.12	40.12	40.12	3.00%
Apr 7, 2026	38.95	38.95	38.95	38.95	38.95	-0.13%
Apr 6, 2026	39.00	39.00	39.00	39.00	39.00	0.36%
Apr 2, 2026	38.86	38.86	38.86	38.86	38.86	0.13%
Apr 1, 2026	38.81	38.81	38.81	38.81	38.81	0.86%
Mar 31, 2026	38.48	38.48	38.48	38.48	38.48	2.45%
Mar 30, 2026	37.56	37.56	37.56	37.56	37.56	-0.90%
Mar 27, 2026	37.90	37.90	37.90	37.90	37.90	-1.10%
Mar 26, 2026	38.32	38.32	38.32	38.32	38.32	-1.39%
Mar 25, 2026	38.86	38.86	38.86	38.86	38.86	0.47%
Mar 24, 2026	38.68	38.68	38.68	38.68	38.68	1.36%
Mar 23, 2026	38.16	38.16	38.16	38.16	38.16	1.71%
Mar 20, 2026	37.52	37.52	37.52	37.52	37.52	-1.88%
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%