Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: FVE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.800 2.850 2.750 2.800 141,854 +0.01(+0.36%)
Oct 28, 2016 2.900 2.940 2.750 2.790 654,012 -0.14(-4.78%)
Oct 27, 2016 2.930 2.970 2.900 2.930 180,860 +0.01(+0.34%)
Oct 26, 2016 2.930 2.970 2.900 2.920 212,939 -0.04(-1.35%)
Oct 25, 2016 2.970 3.030 2.930 2.960 150,430 -0.01(-0.34%)
Oct 24, 2016 2.950 3.010 2.910 2.970 244,678 +0.02(+0.68%)
Oct 21, 2016 2.960 2.990 2.920 2.950 330,835 -0.01(-0.34%)
Oct 20, 2016 2.920 3.000 2.920 2.960 170,773 -0.04(-1.33%)
Oct 19, 2016 2.940 3.039 2.886 3.000 539,455 +0.10(+3.45%)
Oct 18, 2016 2.860 2.930 2.860 2.900 154,925 +0.02(+0.69%)
Oct 17, 2016 2.990 2.990 2.850 2.880 343,451 +0.03(+1.05%)
Oct 14, 2016 2.780 3.000 2.780 2.850 836,261 +0.09(+3.26%)
Oct 13, 2016 2.820 2.880 2.696 2.760 1,042,589 +0.22(+8.66%)
Oct 12, 2016 2.520 2.620 2.480 2.540 238,272 +0.03(+1.20%)
Oct 11, 2016 2.550 2.550 2.480 2.510 258,572 -0.05(-1.95%)
Oct 10, 2016 2.660 2.660 2.521 2.560 135,402 -0.06(-2.29%)
Oct 07, 2016 2.620 2.810 2.560 2.620 379,354 +0.01(+0.38%)
Oct 06, 2016 2.690 2.757 2.600 2.610 342,105 -0.07(-2.61%)
Oct 05, 2016 2.730 2.790 2.640 2.680 354,399 -0.09(-3.25%)
Oct 04, 2016 2.610 2.850 2.500 2.770 682,677 +0.11(+4.14%)
Oct 03, 2016 2.400 2.870 2.290 2.660 2,127,303 +0.75(+39.27%)
Sep 30, 2016 1.950 1.970 1.910 1.910 62,326 -0.04(-2.05%)
Sep 29, 2016 1.900 1.990 1.900 1.950 25,930 +0.04(+2.09%)
Sep 28, 2016 1.930 1.990 1.900 1.910 79,702 -0.03(-1.55%)
Sep 27, 2016 2.020 2.020 1.910 1.940 95,408 -0.06(-3.00%)
Sep 26, 2016 1.980 2.010 1.950 2.000 35,875 -0.01(-0.50%)
Sep 23, 2016 1.990 2.050 1.950 2.010 37,834 -0.01(-0.50%)
Sep 22, 2016 2.010 2.040 1.950 2.020 80,375 -0.01(-0.49%)
Sep 21, 2016 1.900 2.030 1.900 2.030 67,066 +0.13(+6.84%)
Sep 20, 2016 1.960 1.980 1.900 1.900 13,048 -0.04(-2.06%)
Sep 19, 2016 1.850 1.980 1.830 1.940 122,031 +0.11(+6.01%)
Sep 16, 2016 1.860 1.930 1.830 1.830 172,496 -0.04(-2.14%)
Sep 15, 2016 1.910 1.970 1.860 1.870 70,606 -0.05(-2.60%)
Sep 14, 2016 1.960 2.010 1.910 1.920 54,112 -0.06(-3.03%)
Sep 13, 2016 1.960 2.090 1.910 1.980 98,115 -0.03(-1.49%)
Sep 12, 2016 1.920 2.020 1.920 2.010 64,554 +0.00(+0.00%)
Sep 09, 2016 2.090 2.120 1.990 2.010 91,996 -0.12(-5.63%)
Sep 08, 2016 2.080 2.180 2.080 2.130 33,874 +0.05(+2.40%)
Sep 07, 2016 2.060 2.150 2.060 2.080 55,288 +0.02(+0.97%)
Sep 06, 2016 2.080 2.140 2.060 2.060 42,639 -0.04(-1.90%)
Sep 02, 2016 2.050 2.100 2.100 2.100 41,600 +0.07(+3.45%)
Sep 01, 2016 2.130 2.160 2.030 2.030 155,023 -0.09(-4.25%)
Aug 31, 2016 2.110 2.130 2.034 2.120 56,595 +0.01(+0.47%)
Aug 30, 2016 2.050 2.160 2.050 2.110 94,982 +0.03(+1.44%)
Aug 29, 2016 2.000 2.090 1.990 2.080 103,509 +0.10(+5.05%)
Aug 26, 2016 2.060 2.080 1.950 1.980 65,762 -0.08(-3.88%)
Aug 25, 2016 1.930 2.090 1.890 2.060 166,589 +0.14(+7.29%)
Aug 24, 2016 1.940 1.970 1.910 1.920 121,241 -0.03(-1.54%)
Aug 23, 2016 1.910 1.960 1.870 1.950 79,585 +0.06(+3.17%)
Aug 22, 2016 1.880 1.905 1.870 1.890 45,752 +0.00(+0.00%)
Aug 19, 2016 1.890 1.920 1.870 1.890 132,488 -0.02(-1.05%)
Aug 18, 2016 1.958 1.960 1.900 1.910 53,026 -0.01(-0.52%)
Aug 17, 2016 1.890 1.950 1.830 1.920 187,728 +0.03(+1.59%)
Aug 16, 2016 1.910 1.977 1.890 1.890 37,892 -0.02(-1.05%)
Aug 15, 2016 1.980 1.980 1.890 1.910 191,301 -0.05(-2.55%)
Aug 12, 2016 1.990 2.030 1.890 1.960 96,476 -0.03(-1.51%)
Aug 11, 2016 1.980 2.028 1.880 1.990 104,766 +0.00(+0.00%)
Aug 10, 2016 2.110 2.150 1.930 1.990 166,717 -0.12(-5.69%)
Aug 09, 2016 2.120 2.190 2.110 2.110 67,663 -0.03(-1.40%)
Aug 08, 2016 2.030 2.160 2.010 2.140 172,036 +0.09(+4.39%)
Aug 05, 2016 2.100 2.100 2.040 2.050 138,116 -0.06(-2.84%)
Aug 04, 2016 1.930 2.340 1.930 2.110 191,562 -0.12(-5.38%)
Aug 03, 2016 2.240 2.350 2.220 2.230 171,524 -0.03(-1.33%)
Aug 02, 2016 2.300 2.390 2.200 2.260 145,923 -0.05(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.