FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 5, 2026	43.49	43.49	43.49	43.49	43.49	-0.43%
Aug 4, 2026	43.68	43.68	43.68	43.68	43.68	1.02%
Aug 3, 2026	43.24	43.24	43.24	43.24	43.24	0.82%
Jul 31, 2026	42.89	42.89	42.89	42.89	42.89	-0.05%
Jul 30, 2026	42.91	42.91	42.91	42.91	42.91	0.73%
Jul 29, 2026	42.60	42.60	42.60	42.60	42.60	-1.73%
Jul 28, 2026	43.35	43.35	43.35	43.35	43.35	0.46%
Jul 27, 2026	43.15	43.15	43.15	43.15	43.15	0.23%
Jul 24, 2026	43.05	43.05	43.05	43.05	43.05	0.54%
Jul 23, 2026	42.82	42.82	42.82	42.82	42.82	0.09%
Jul 22, 2026	42.78	42.78	42.78	42.78	42.78	0.47%
Jul 21, 2026	42.58	42.58	42.58	42.58	42.58	0.45%
Jul 20, 2026	42.39	42.39	42.39	42.39	42.39	-0.59%
Jul 17, 2026	42.64	42.64	42.64	42.64	42.64	-0.79%
Jul 16, 2026	42.98	42.98	42.98	42.98	42.98	0.68%