Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(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 (%)
Aug 30, 2019 0.5310 0.5500 0.4700 0.4880 34,700 -0.03(-6.15%)
Aug 29, 2019 0.5323 0.5499 0.5100 0.5200 17,374 +0.01(+2.56%)
Aug 28, 2019 0.5000 0.5251 0.4800 0.5070 49,734 -0.02(-3.48%)
Aug 27, 2019 0.5720 0.5720 0.5000 0.5253 12,359 -0.02(-4.49%)
Aug 26, 2019 0.5800 0.6000 0.5500 0.5500 12,305 -0.02(-3.49%)
Aug 23, 2019 0.5900 0.5940 0.5500 0.5699 78,100 -0.02(-3.41%)
Aug 22, 2019 0.5800 0.5940 0.5770 0.5900 23,277 -0.01(-1.67%)
Aug 21, 2019 0.5900 0.6000 0.5900 0.6000 5,585 +0.00(+0.00%)
Aug 20, 2019 0.5900 0.6000 0.5900 0.6000 10,877 +0.01(+1.69%)
Aug 19, 2019 0.6600 0.6600 0.5700 0.5900 31,303 -0.07(-10.61%)
Aug 16, 2019 0.5719 0.6820 0.5700 0.6600 92,900 +0.09(+15.40%)
Aug 15, 2019 0.7090 0.7090 0.5719 0.5719 38,093 -0.16(-21.66%)
Aug 14, 2019 0.7000 0.7400 0.5900 0.7300 64,225 +0.08(+12.31%)
Aug 13, 2019 0.6800 0.7500 0.6500 0.6500 99,750 -0.03(-4.41%)
Aug 12, 2019 0.6500 0.7500 0.6404 0.6800 115,995 +0.04(+6.23%)
Aug 09, 2019 0.5600 0.7400 0.5600 0.6401 73,700 +0.06(+9.98%)
Aug 08, 2019 0.6000 0.6300 0.5628 0.5820 49,049 +0.03(+5.82%)
Aug 07, 2019 0.5150 0.6900 0.4962 0.5500 169,507 +0.07(+14.01%)
Aug 06, 2019 0.4920 0.5210 0.4731 0.4824 5,380 +0.02(+4.80%)
Aug 05, 2019 0.4700 0.5185 0.4424 0.4603 13,519 -0.04(-7.94%)
Aug 02, 2019 0.4850 0.5149 0.4400 0.5000 57,700 +0.03(+7.11%)
Aug 01, 2019 0.4630 0.4900 0.4630 0.4668 15,004 +0.00(+0.28%)
Jul 31, 2019 0.4657 0.4900 0.4520 0.4655 55,852 +0.01(+2.99%)
Jul 30, 2019 0.4603 0.4800 0.4520 0.4520 16,822 +0.00(+0.00%)
Jul 29, 2019 0.4520 0.4800 0.4520 0.4520 18,594 -0.00(-0.66%)
Jul 26, 2019 0.4560 0.4700 0.4524 0.4550 17,000 -0.02(-5.21%)
Jul 25, 2019 0.4543 0.4800 0.4543 0.4800 3,459 +0.02(+5.33%)
Jul 24, 2019 0.4800 0.4800 0.4500 0.4557 60,465 -0.01(-2.82%)
Jul 23, 2019 0.4800 0.4800 0.4577 0.4689 3,859 +0.00(+0.24%)
Jul 22, 2019 0.4700 0.4800 0.4578 0.4678 70,891 +0.01(+1.70%)
Jul 19, 2019 0.4730 0.5000 0.4555 0.4600 17,000 +0.00(+0.99%)
Jul 18, 2019 0.4720 0.5000 0.4520 0.4555 17,018 -0.03(-6.85%)
Jul 17, 2019 0.4763 0.5000 0.4522 0.4890 32,816 +0.02(+4.38%)
Jul 16, 2019 0.4520 0.4792 0.4520 0.4685 126,022 +0.01(+2.97%)
Jul 15, 2019 0.4630 0.4797 0.4524 0.4550 46,793 -0.01(-1.41%)
Jul 12, 2019 0.4890 0.4890 0.4600 0.4615 34,000 -0.03(-6.39%)
Jul 11, 2019 0.4700 0.4930 0.3500 0.4930 30,373 +0.03(+6.48%)
Jul 10, 2019 0.5200 0.5200 0.4300 0.4630 29,934 -0.04(-7.40%)
Jul 09, 2019 0.4850 0.5200 0.4771 0.5000 60,907 +0.02(+4.17%)
Jul 08, 2019 0.4660 0.4927 0.4530 0.4800 21,967 +0.03(+6.19%)
Jul 05, 2019 0.4650 0.4990 0.4500 0.4520 23,200 -0.03(-5.85%)
Jul 03, 2019 0.4753 0.4965 0.4550 0.4801 5,500 -0.01(-2.02%)
Jul 02, 2019 0.5000 0.5000 0.4564 0.4900 38,831 +0.00(+0.41%)
Jul 01, 2019 0.4800 0.5195 0.4720 0.4880 22,960 +0.03(+5.86%)
Jun 28, 2019 0.5100 0.5210 0.4610 0.4610 185,800 -0.06(-11.52%)
Jun 27, 2019 0.5099 0.5500 0.4701 0.5210 21,486 +0.01(+2.16%)
Jun 26, 2019 0.4920 0.5100 0.4440 0.5100 38,316 +0.00(+0.00%)
Jun 25, 2019 0.5000 0.5200 0.4750 0.5100 77,872 -0.04(-7.27%)
Jun 24, 2019 0.5200 0.5700 0.4300 0.5500 92,699 +0.03(+4.76%)
Jun 21, 2019 0.5740 0.5740 0.5250 0.5250 25,500 -0.03(-5.41%)
Jun 20, 2019 0.5566 0.5800 0.5450 0.5550 54,241 +0.01(+1.46%)
Jun 19, 2019 0.5500 0.5600 0.5470 0.5470 3,065 -0.00(-0.55%)
Jun 18, 2019 0.5700 0.5744 0.5450 0.5500 16,228 -0.01(-2.17%)
Jun 17, 2019 0.5505 0.5744 0.5495 0.5622 13,922 -0.01(-2.12%)
Jun 14, 2019 0.5600 0.5744 0.5250 0.5744 18,300 +0.00(+0.77%)
Jun 13, 2019 0.5500 0.5700 0.5300 0.5700 12,376 +0.01(+1.97%)
Jun 12, 2019 0.5548 0.5700 0.5250 0.5590 12,475 +0.02(+3.52%)
Jun 11, 2019 0.5500 0.5500 0.5300 0.5400 12,630 -0.01(-1.84%)
Jun 10, 2019 0.5400 0.5528 0.5250 0.5501 7,147 +0.03(+4.78%)
Jun 07, 2019 0.5389 0.5400 0.5250 0.5250 8,300 +0.00(+0.94%)
Jun 06, 2019 0.5500 0.5502 0.5201 0.5201 8,312 -0.03(-5.47%)
Jun 05, 2019 0.5520 0.5605 0.5500 0.5502 10,203 -0.01(-1.93%)
Jun 04, 2019 0.5609 0.5899 0.5603 0.5610 5,982 -0.03(-4.90%)
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.