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 (%)
Mar 29, 2019 0.9750 0.9819 0.9750 0.9750 60,000 +0.01(+0.98%)
Mar 28, 2019 0.9700 0.9800 0.9566 0.9655 10,805 -0.02(-2.24%)
Mar 27, 2019 0.9604 1.010 0.9500 0.9876 23,393 +0.03(+2.88%)
Mar 26, 2019 1.020 1.047 0.9600 0.9600 31,557 -0.09(-8.57%)
Mar 25, 2019 1.050 1.060 1.030 1.050 42,672 +0.00(+0.00%)
Mar 22, 2019 1.000 1.050 1.000 1.050 13,400 +0.05(+5.00%)
Mar 21, 2019 1.020 1.020 1.000 1.000 41,838 +0.00(+0.00%)
Mar 20, 2019 0.9900 1.040 0.9900 1.000 30,916 +0.01(+1.01%)
Mar 19, 2019 1.000 1.060 0.9900 0.9900 37,509 +0.00(+0.00%)
Mar 18, 2019 0.9900 0.9900 0.9580 0.9900 21,862 +0.00(+0.00%)
Mar 15, 2019 0.9710 1.020 0.9433 0.9900 91,400 +0.03(+3.13%)
Mar 14, 2019 0.9433 0.9900 0.9433 0.9600 8,916 +0.01(+1.05%)
Mar 13, 2019 0.9473 0.9900 0.9301 0.9500 8,838 -0.01(-1.36%)
Mar 12, 2019 0.9099 1.010 0.9099 0.9631 39,126 +0.06(+7.01%)
Mar 11, 2019 0.9300 0.9500 0.8500 0.9000 339,248 -0.05(-5.26%)
Mar 08, 2019 0.9400 0.9660 0.9221 0.9500 92,100 +0.01(+1.06%)
Mar 07, 2019 0.9731 0.9731 0.9150 0.9400 42,321 -0.04(-4.07%)
Mar 06, 2019 0.9998 0.9998 0.9045 0.9799 117,617 +0.00(+0.50%)
Mar 05, 2019 1.020 1.038 0.9682 0.9750 66,518 -0.05(-4.41%)
Mar 04, 2019 0.9300 1.050 0.9100 1.020 292,814 +0.11(+12.71%)
Mar 01, 2019 0.9400 0.9400 0.9030 0.9050 49,500 -0.02(-1.74%)
Feb 28, 2019 0.9375 0.9590 0.9082 0.9210 57,937 -0.03(-3.46%)
Feb 27, 2019 0.9074 0.9595 0.9022 0.9540 49,602 +0.03(+2.78%)
Feb 26, 2019 0.9700 0.9700 0.9282 0.9282 46,775 -0.02(-2.29%)
Feb 25, 2019 0.9940 0.9940 0.9400 0.9500 39,524 -0.03(-3.06%)
Feb 22, 2019 0.9500 0.9900 0.9500 0.9800 43,100 +0.03(+3.15%)
Feb 21, 2019 0.9500 0.9600 0.9312 0.9501 68,259 +0.02(+2.16%)
Feb 20, 2019 0.9043 0.9900 0.9043 0.9300 59,886 +0.01(+1.09%)
Feb 19, 2019 0.9000 0.9400 0.8934 0.9200 46,513 +0.02(+2.22%)
Feb 15, 2019 0.9100 0.9300 0.9000 0.9000 7,800 -0.01(-1.10%)
Feb 14, 2019 0.9200 0.9200 0.9100 0.9100 13,739 -0.02(-1.62%)
Feb 13, 2019 0.9205 0.9300 0.8931 0.9250 47,112 +0.02(+1.65%)
Feb 12, 2019 0.8500 0.9201 0.8500 0.9100 145,303 +0.06(+7.06%)
Feb 11, 2019 0.8300 0.8500 0.8200 0.8500 94,936 +0.03(+3.66%)
Feb 08, 2019 0.8500 0.8500 0.8200 0.8200 20,800 -0.00(-0.24%)
Feb 07, 2019 0.7952 0.8498 0.7952 0.8220 32,046 +0.01(+1.48%)
Feb 06, 2019 0.8500 0.8500 0.7676 0.8100 52,953 -0.03(-3.69%)
Feb 05, 2019 0.8300 0.8800 0.8222 0.8410 70,702 +0.01(+1.33%)
Feb 04, 2019 0.8100 0.8300 0.7800 0.8300 140,349 +0.03(+3.75%)
Feb 01, 2019 0.7700 0.8300 0.7500 0.8000 134,200 +0.05(+6.67%)
Jan 31, 2019 0.6852 0.7599 0.6852 0.7500 131,595 +0.05(+6.38%)
Jan 30, 2019 0.6979 0.7050 0.6718 0.7050 30,977 -0.00(-0.66%)
Jan 29, 2019 0.6835 0.7100 0.6835 0.7097 15,353 +0.02(+3.30%)
Jan 28, 2019 0.6900 0.7290 0.6681 0.6870 21,703 +0.01(+1.03%)
Jan 25, 2019 0.7100 0.7100 0.6800 0.6800 49,000 -0.02(-2.86%)
Jan 24, 2019 0.7300 0.7300 0.6800 0.7000 19,368 -0.01(-1.41%)
Jan 23, 2019 0.7101 0.7320 0.7000 0.7100 15,478 +0.01(+0.71%)
Jan 22, 2019 0.7390 0.7390 0.7000 0.7050 48,439 -0.02(-2.08%)
Jan 18, 2019 0.7200 0.7900 0.6900 0.7200 57,600 +0.03(+4.27%)
Jan 17, 2019 0.7300 0.7300 0.6710 0.6905 81,899 -0.05(-6.68%)
Jan 16, 2019 0.7938 0.7938 0.7351 0.7399 111,984 -0.00(-0.22%)
Jan 15, 2019 0.7800 0.7994 0.7011 0.7415 35,304 -0.04(-5.06%)
Jan 14, 2019 0.7400 0.8099 0.7400 0.7810 65,074 +0.04(+5.54%)
Jan 11, 2019 0.6700 0.8300 0.6700 0.7400 141,600 +0.06(+8.82%)
Jan 10, 2019 0.6500 0.7115 0.6500 0.6800 54,584 +0.02(+3.05%)
Jan 09, 2019 0.6797 0.6797 0.6500 0.6599 42,294 -0.02(-2.42%)
Jan 08, 2019 0.6500 0.6799 0.6500 0.6763 51,181 +0.03(+5.33%)
Jan 07, 2019 0.6799 0.6799 0.6100 0.6421 51,111 -0.04(-5.57%)
Jan 04, 2019 0.6300 0.6800 0.5000 0.6800 200,700 +0.06(+9.68%)
Jan 03, 2019 0.5900 0.6581 0.5100 0.6200 171,757 +0.05(+8.77%)
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.