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 31, 2021 6.040 6.340 6.010 6.120 375,966 -0.12(-1.92%)
Mar 30, 2021 5.910 6.300 5.860 6.240 133,409 +0.27(+4.52%)
Mar 29, 2021 6.140 6.210 5.810 5.970 209,495 -0.24(-3.86%)
Mar 26, 2021 6.480 6.480 6.060 6.210 88,400 -0.04(-0.64%)
Mar 25, 2021 6.430 6.430 6.001 6.250 89,185 -0.02(-0.32%)
Mar 24, 2021 6.400 6.660 6.260 6.270 112,187 -0.11(-1.72%)
Mar 23, 2021 6.690 6.700 6.360 6.380 135,469 -0.32(-4.78%)
Mar 22, 2021 7.100 7.110 6.650 6.700 148,366 -0.44(-6.16%)
Mar 19, 2021 6.710 7.190 6.600 7.140 387,500 +0.36(+5.31%)
Mar 18, 2021 6.650 6.840 6.650 6.780 124,616 +0.08(+1.19%)
Mar 17, 2021 6.600 6.770 6.533 6.700 67,539 +0.09(+1.36%)
Mar 16, 2021 6.610 6.860 6.540 6.610 189,302 -0.18(-2.65%)
Mar 15, 2021 6.800 6.850 6.670 6.790 127,301 +0.01(+0.15%)
Mar 12, 2021 6.690 6.790 6.600 6.780 75,000 +0.11(+1.65%)
Mar 11, 2021 6.700 6.750 6.550 6.670 123,558 +0.07(+1.06%)
Mar 10, 2021 6.410 6.640 6.260 6.600 175,331 +0.25(+3.94%)
Mar 09, 2021 6.300 6.500 6.300 6.350 126,038 +0.09(+1.44%)
Mar 08, 2021 6.190 6.400 6.180 6.260 153,465 +0.08(+1.29%)
Mar 05, 2021 6.120 6.245 5.930 6.180 179,800 +0.10(+1.64%)
Mar 04, 2021 6.365 6.365 5.920 6.080 248,672 -0.11(-1.78%)
Mar 03, 2021 6.530 6.630 6.150 6.190 184,703 -0.11(-1.75%)
Mar 02, 2021 6.270 6.560 6.245 6.300 314,870 +0.04(+0.64%)
Mar 01, 2021 6.830 6.830 6.150 6.260 483,948 -0.42(-6.29%)
Feb 26, 2021 7.150 7.330 6.610 6.680 273,200 -0.45(-6.31%)
Feb 25, 2021 8.710 8.800 6.800 7.130 549,208 -1.61(-18.42%)
Feb 24, 2021 8.350 8.890 8.350 8.740 165,279 +0.39(+4.67%)
Feb 23, 2021 8.310 8.460 7.920 8.350 181,984 +0.07(+0.85%)
Feb 22, 2021 7.950 8.360 7.820 8.280 201,301 +0.38(+4.81%)
Feb 19, 2021 7.810 8.000 7.720 7.900 74,000 +0.10(+1.28%)
Feb 18, 2021 8.090 8.090 7.640 7.800 169,292 -0.28(-3.47%)
Feb 17, 2021 8.240 8.251 8.010 8.080 119,708 -0.16(-1.94%)
Feb 16, 2021 8.415 8.415 8.010 8.240 188,795 +0.01(+0.12%)
Feb 12, 2021 8.550 8.630 8.150 8.230 173,100 -0.29(-3.40%)
Feb 11, 2021 8.500 8.760 8.440 8.520 163,793 +0.08(+0.95%)
Feb 10, 2021 8.850 8.870 8.410 8.440 183,341 -0.37(-4.20%)
Feb 09, 2021 9.000 9.050 8.550 8.810 281,213 -0.10(-1.12%)
Feb 08, 2021 8.800 9.250 8.800 8.910 400,820 +0.25(+2.89%)
Feb 05, 2021 8.150 8.700 8.051 8.660 393,900 +0.60(+7.44%)
Feb 04, 2021 8.000 8.150 7.910 8.060 194,999 +0.17(+2.15%)
Feb 03, 2021 7.810 7.980 7.610 7.890 151,339 +0.06(+0.77%)
Feb 02, 2021 7.860 8.173 7.410 7.830 278,111 +0.10(+1.29%)
Feb 01, 2021 7.260 7.750 7.260 7.730 314,104 +0.50(+6.92%)
Jan 29, 2021 7.150 7.420 7.030 7.230 199,100 +0.15(+2.12%)
Jan 28, 2021 7.180 7.380 7.010 7.080 151,940 -0.27(-3.67%)
Jan 27, 2021 7.400 7.504 7.163 7.350 176,353 -0.21(-2.78%)
Jan 26, 2021 7.350 7.720 7.250 7.560 125,493 +0.21(+2.86%)
Jan 25, 2021 7.390 7.630 7.200 7.350 120,875 -0.08(-1.08%)
Jan 22, 2021 7.410 7.480 7.000 7.430 128,300 +0.24(+3.34%)
Jan 21, 2021 7.380 7.450 7.060 7.190 127,271 -0.11(-1.51%)
Jan 20, 2021 7.500 7.510 7.240 7.300 129,110 -0.15(-2.01%)
Jan 19, 2021 7.800 7.800 7.310 7.450 147,549 -0.21(-2.74%)
Jan 15, 2021 7.360 7.700 7.160 7.660 142,100 +0.24(+3.23%)
Jan 14, 2021 7.280 7.510 7.230 7.420 282,305 +0.23(+3.20%)
Jan 13, 2021 7.070 7.290 6.970 7.190 302,477 +0.20(+2.86%)
Jan 12, 2021 7.300 7.350 6.968 6.990 293,364 -0.21(-2.92%)
Jan 11, 2021 7.240 7.370 7.110 7.200 168,128 +0.06(+0.84%)
Jan 08, 2021 7.390 7.410 7.070 7.140 120,900 -0.14(-1.92%)
Jan 07, 2021 7.500 7.605 7.150 7.280 189,252 -0.16(-2.15%)
Jan 06, 2021 7.280 7.930 7.230 7.440 278,728 +0.26(+3.62%)
Jan 05, 2021 6.930 7.330 6.930 7.180 191,101 +0.27(+3.91%)
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.