(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	6.990	7.049	6.610	6.910	188,154	+0.01(+0.14%)
Dec 31, 2020		6.900	6.900	6.900	81,935	+0.13(+1.92%)
Dec 30, 2020	6.800	6.910	6.700	6.770	81,935	-0.03(-0.44%)
Dec 29, 2020	6.920	7.070	6.580	6.800	189,214	-0.07(-1.02%)
Dec 28, 2020	7.150	7.170	6.840	6.870	204,538	-0.23(-3.24%)
Dec 24, 2020	7.320	7.470	7.070	7.100	77,900	-0.25(-3.40%)
Dec 23, 2020	7.390	7.640	7.300	7.350	171,105	+0.02(+0.27%)
Dec 22, 2020	7.730	7.780	7.200	7.330	192,353	-0.41(-5.30%)
Dec 21, 2020	8.190	8.210	7.500	7.740	315,081	-0.48(-5.84%)
Dec 18, 2020	8.120	8.340	8.050	8.220	610,700	+0.07(+0.86%)
Dec 17, 2020	8.100	8.215	7.960	8.150	167,661	+0.08(+0.99%)
Dec 16, 2020	8.180	8.429	8.070	8.070	168,009	-0.08(-0.98%)
Dec 15, 2020	7.880	8.270	7.880	8.150	193,810	+0.30(+3.82%)
Dec 14, 2020	8.030	8.439	7.800	7.850	439,027	+0.14(+1.82%)
Dec 11, 2020	7.430	7.760	7.280	7.710	192,300	+0.27(+3.63%)
Dec 10, 2020	7.030	7.470	6.840	7.440	145,295	+0.31(+4.35%)
Dec 09, 2020	7.200	7.240	6.920	7.130	131,905	-0.05(-0.70%)
Dec 08, 2020	7.170	7.350	6.920	7.180	153,926	+0.08(+1.13%)
Dec 07, 2020	7.160	7.240	6.800	7.100	279,217	-0.05(-0.70%)
Dec 04, 2020	6.800	7.180	6.740	7.150	290,600	+0.41(+6.08%)
Dec 03, 2020	6.420	6.990	6.370	6.740	306,294	+0.37(+5.81%)
Dec 02, 2020	6.150	6.400	5.990	6.370	221,408	+0.25(+4.08%)

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.