FIVVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jul 15, 2026	42.69	42.69	42.69	42.69	42.69	-0.40%
Jul 14, 2026	42.86	42.86	42.86	42.86	42.86	0.09%
Jul 13, 2026	42.82	42.82	42.82	42.82	42.82	-0.23%
Jul 10, 2026	42.92	42.92	42.92	42.92	42.92	0.28%
Jul 9, 2026	42.80	42.80	42.80	42.80	42.80	0.78%
Jul 8, 2026	42.47	42.47	42.47	42.47	42.47	-0.59%
Jul 7, 2026	42.72	42.72	42.72	42.72	42.72	-0.47%
Jul 6, 2026	42.92	42.92	42.92	42.92	42.92	0.28%
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%