FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2026	42.80	42.80	42.80	42.80	42.80	-0.09%
Jul 1, 2026	42.84	42.84	42.84	42.84	42.84	-0.86%
Jun 30, 2026	43.21	43.21	43.21	43.21	43.21	0.19%
Jun 29, 2026	43.13	43.13	43.13	43.13	43.13	0.21%
Jun 26, 2026	43.04	43.04	43.04	43.04	43.04	-0.74%
Jun 25, 2026	43.36	43.36	43.36	43.36	43.36	1.26%
Jun 24, 2026	42.82	42.82	42.82	42.82	42.82	0.63%
Jun 23, 2026	42.55	42.55	42.55	42.55	42.55	-0.56%
Jun 22, 2026	42.79	42.79	42.79	42.79	42.79	1.02%
Jun 18, 2026	42.36	42.36	42.36	42.36	42.36	0.43%
Jun 17, 2026	42.18	42.18	42.18	42.18	42.18	-1.22%
Jun 16, 2026	42.70	42.70	42.70	42.70	42.70	-0.26%
Jun 15, 2026	42.81	42.81	42.81	42.81	42.81	0.28%
Jun 12, 2026	42.69	42.69	42.69	42.69	42.69	1.07%
Jun 11, 2026	42.24	42.24	42.24	42.24	42.24	2.00%
Jun 10, 2026	41.41	41.41	41.41	41.41	41.41	-1.50%
Jun 9, 2026	42.04	42.04	42.04	42.04	42.04	0.77%
Jun 8, 2026	41.72	41.72	41.72	41.72	41.72	-0.78%
Jun 5, 2026	42.05	42.05	42.05	42.05	42.05	-1.22%
Jun 4, 2026	42.57	42.57	42.57	42.57	42.57	0.52%
Jun 3, 2026	42.35	42.35	42.35	42.35	42.35	0.07%
Jun 2, 2026	42.32	42.32	42.32	42.32	42.32	1.58%
Jun 1, 2026	41.66	41.66	41.66	41.66	41.66	-0.17%
May 29, 2026	41.73	41.73	41.73	41.73	41.73	0.10%
May 28, 2026	41.69	41.69	41.69	41.69	41.69	-0.24%
May 27, 2026	41.79	41.79	41.79	41.79	41.79	-0.50%
May 26, 2026	42.00	42.00	42.00	42.00	42.00	1.03%
May 22, 2026	41.57	41.57	41.57	41.57	41.57	0.95%
May 21, 2026	41.18	41.18	41.18	41.18	41.18	-
May 20, 2026	41.18	41.18	41.18	41.18	41.18	1.43%
May 19, 2026	40.60	40.60	40.60	40.60	40.60	-0.71%
May 18, 2026	40.89	40.89	40.89	40.89	40.89	-0.22%
May 15, 2026	40.98	40.98	40.98	40.98	40.98	-1.66%
May 14, 2026	41.67	41.67	41.67	41.67	41.67	0.73%
May 13, 2026	41.37	41.37	41.37	41.37	41.37	-0.12%
May 12, 2026	41.42	41.42	41.42	41.42	41.42	-0.48%
May 11, 2026	41.62	41.62	41.62	41.62	41.62	-0.02%
May 8, 2026	41.63	41.63	41.63	41.63	41.63	0.39%
May 7, 2026	41.47	41.47	41.47	41.47	41.47	-1.85%
May 6, 2026	42.25	42.25	42.25	42.25	42.25	1.17%
May 5, 2026	41.76	41.76	41.76	41.76	41.76	1.21%
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%