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 (%)
May 31, 2017 1.800 1.900 1.800 1.800 14,783 +0.00(+0.00%)
May 30, 2017 1.800 1.900 1.800 1.800 155,877 +0.00(+0.00%)
May 26, 2017 1.850 1.900 1.800 1.800 58,377 -0.05(-2.70%)
May 25, 2017 1.885 1.950 1.850 1.850 28,998 +0.00(+0.00%)
May 24, 2017 1.850 1.900 1.850 1.850 34,254 +0.00(+0.00%)
May 23, 2017 1.900 1.900 1.850 1.850 11,022 +0.00(+0.00%)
May 22, 2017 1.900 1.950 1.850 1.850 37,043 -0.05(-2.63%)
May 19, 2017 1.900 1.900 1.850 1.900 32,301 +0.05(+2.70%)
May 18, 2017 1.850 1.900 1.850 1.850 50,539 -0.05(-2.63%)
May 17, 2017 1.913 1.950 1.900 1.900 21,835 -0.03(-1.30%)
May 16, 2017 2.075 2.075 1.900 1.925 17,767 -0.12(-6.10%)
May 15, 2017 2.050 2.100 1.900 2.050 53,077 +0.05(+2.50%)
May 12, 2017 2.005 2.050 2.000 2.000 30,725 +0.00(+0.00%)
May 11, 2017 1.850 2.100 1.850 2.000 92,347 +0.10(+5.26%)
May 10, 2017 1.850 1.950 1.850 1.900 19,102 +0.00(+0.00%)
May 09, 2017 2.000 2.050 1.900 1.900 50,786 -0.05(-2.56%)
May 08, 2017 1.900 2.100 1.900 1.950 87,454 +0.05(+2.63%)
May 05, 2017 1.900 1.910 1.850 1.900 13,464 +0.00(+0.00%)
May 04, 2017 1.850 1.950 1.850 1.900 62,629 +0.05(+2.70%)
May 03, 2017 1.900 2.000 1.850 1.850 46,448 -0.05(-2.63%)
May 02, 2017 1.850 1.950 1.850 1.900 24,167 +0.05(+2.70%)
May 01, 2017 1.950 1.950 1.800 1.850 46,148 -0.05(-2.63%)
Apr 28, 2017 1.900 1.900 1.800 1.900 41,996 +0.10(+5.56%)
Apr 27, 2017 1.850 1.900 1.800 1.800 87,314 -0.05(-2.70%)
Apr 26, 2017 1.800 1.900 1.800 1.850 63,603 +0.05(+2.78%)
Apr 25, 2017 1.800 1.900 1.800 1.800 37,155 +0.00(+0.00%)
Apr 24, 2017 1.850 1.900 1.800 1.800 43,619 -0.05(-2.70%)
Apr 21, 2017 1.800 1.900 1.800 1.850 28,107 +0.05(+2.78%)
Apr 20, 2017 1.800 1.900 1.800 1.800 56,707 +0.00(+0.00%)
Apr 19, 2017 1.850 1.950 1.775 1.800 80,023 -0.05(-2.70%)
Apr 18, 2017 1.850 1.950 1.850 1.850 41,876 -0.05(-2.63%)
Apr 17, 2017 1.950 1.950 1.850 1.900 55,737 -0.05(-2.56%)
Apr 13, 2017 1.900 1.950 1.900 1.950 37,154 +0.05(+2.63%)
Apr 12, 2017 1.950 2.000 1.900 1.900 21,688 -0.05(-2.56%)
Apr 11, 2017 1.950 2.050 1.900 1.950 50,777 +0.00(+0.00%)
Apr 10, 2017 2.050 2.050 1.900 1.950 66,323 -0.10(-4.88%)
Apr 07, 2017 1.950 2.050 1.900 2.050 39,979 +0.10(+5.13%)
Apr 06, 2017 2.000 2.050 1.950 1.950 21,541 +0.00(+0.00%)
Apr 05, 2017 2.050 2.050 1.900 1.950 91,797 -0.05(-2.50%)
Apr 04, 2017 2.050 2.100 2.000 2.000 35,157 -0.05(-2.44%)
Apr 03, 2017 2.100 2.150 2.050 2.050 37,265 -0.10(-4.65%)
Mar 31, 2017 2.150 2.200 2.100 2.150 35,334 +0.00(+0.00%)
Mar 30, 2017 2.100 2.200 2.100 2.150 27,054 +0.05(+2.38%)
Mar 29, 2017 2.100 2.150 2.100 2.100 9,943 -0.05(-2.33%)
Mar 28, 2017 1.950 2.200 1.950 2.150 51,439 +0.15(+7.50%)
Mar 27, 2017 2.050 2.100 1.850 2.000 301,528 -0.10(-4.76%)
Mar 24, 2017 2.100 2.150 2.050 2.100 116,649 +0.05(+2.44%)
Mar 23, 2017 2.050 2.100 2.050 2.050 38,577 +0.00(+0.00%)
Mar 22, 2017 2.050 2.100 2.050 2.050 39,477 +0.00(+0.00%)
Mar 21, 2017 2.100 2.150 2.050 2.050 99,027 -0.05(-2.38%)
Mar 20, 2017 2.100 2.150 2.050 2.100 62,235 +0.00(+0.00%)
Mar 17, 2017 2.250 2.250 2.100 2.100 299,938 -0.10(-4.55%)
Mar 16, 2017 2.150 2.250 2.150 2.200 33,068 +0.05(+2.33%)
Mar 15, 2017 2.200 2.250 2.150 2.150 21,501 -0.05(-2.27%)
Mar 14, 2017 2.250 2.300 2.200 2.200 47,097 -0.05(-2.22%)
Mar 13, 2017 2.150 2.300 2.150 2.250 52,590 +0.10(+4.65%)
Mar 10, 2017 2.200 2.250 2.100 2.150 182,534 -0.05(-2.27%)
Mar 09, 2017 2.250 2.300 2.200 2.200 41,870 -0.05(-2.22%)
Mar 08, 2017 2.275 2.300 2.200 2.250 166,858 +0.00(+0.00%)
Mar 07, 2017 2.150 2.250 2.150 2.250 15,619 +0.05(+2.27%)
Mar 06, 2017 2.350 2.350 2.150 2.200 84,008 -0.10(-4.35%)
Mar 03, 2017 2.300 2.400 2.250 2.300 77,017 -0.05(-2.13%)
Mar 02, 2017 2.450 2.450 2.350 2.350 50,245 +0.00(+0.00%)
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.