(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2022				2.940	0	+0.07(+2.44%)
Jan 26, 2022	2.980	2.990	2.870	2.870	26,143	-0.07(-2.38%)
Jan 25, 2022	2.760	2.970	2.720	2.940	62,900	+0.15(+5.38%)
Jan 24, 2022	2.890	2.890	2.780	2.790	88,551	-0.01(-0.36%)
Jan 21, 2022	2.840	2.880	2.800	2.800	70,207	-0.07(-2.44%)
Jan 20, 2022	2.960	2.970	2.850	2.870	69,846	-0.10(-3.37%)
Jan 19, 2022	3.080	3.080	2.910	2.970	56,377	-0.12(-3.88%)
Jan 18, 2022	2.910	3.090	2.860	3.090	62,272	+0.20(+6.92%)
Jan 14, 2022				2.890	0	-0.04(-1.37%)
Jan 13, 2022	2.980	2.980	2.900	2.930	17,695	-0.02(-0.68%)
Jan 12, 2022	3.000	3.050	2.950	2.950	55,215	-0.03(-1.01%)
Jan 11, 2022	2.950	3.070	2.950	2.980	162,364	+0.01(+0.34%)
Jan 10, 2022	3.040	3.050	2.940	2.970	109,056	-0.11(-3.57%)
Jan 07, 2022	3.010	3.120	3.010	3.080	27,389	+0.06(+1.99%)
Jan 06, 2022	3.050	3.070	3.010	3.020	55,610	-0.03(-0.98%)
Jan 05, 2022	3.080	3.160	3.025	3.050	58,324	-0.03(-0.97%)
Jan 04, 2022	3.030	3.150	3.000	3.080	74,109	+0.03(+0.98%)
Jan 03, 2022	2.970	3.090	2.950	3.050	51,479	+0.10(+3.39%)
Dec 31, 2021	2.880	3.000	2.880	2.950	54,666	+0.05(+1.72%)
Dec 30, 2021	2.870	3.000	2.860	2.900	83,090	+0.02(+0.69%)
Dec 29, 2021	2.890	2.900	2.850	2.880	71,950	-0.01(-0.35%)
Dec 28, 2021	2.900	2.980	2.880	2.890	72,946	-0.01(-0.34%)
Dec 27, 2021	2.950	2.970	2.840	2.900	122,560	-0.07(-2.36%)
Dec 23, 2021	2.920	2.990	2.920	2.970	90,991	+0.01(+0.34%)
Dec 22, 2021	2.990	2.990	2.940	2.960	50,260	-0.03(-1.00%)
Dec 21, 2021	2.910	3.040	2.820	2.990	201,605	+0.09(+3.10%)
Dec 20, 2021	2.960	2.960	2.790	2.900	385,227	-0.10(-3.33%)
Dec 17, 2021	2.990	3.020	2.880	3.000	112,128	-0.01(-0.33%)
Dec 16, 2021	3.050	3.070	2.980	3.010	149,862	-0.01(-0.33%)
Dec 15, 2021	3.030	3.070	3.000	3.020	91,885	-0.01(-0.33%)
Dec 14, 2021	3.030	3.180	3.000	3.030	278,997	-0.02(-0.66%)
Dec 13, 2021	3.080	3.085	3.000	3.050	44,037	-0.06(-1.93%)
Dec 10, 2021	3.170	3.229	3.060	3.110	39,702	+0.00(+0.00%)
Dec 09, 2021	3.210	3.220	3.110	3.110	81,479	-0.14(-4.31%)
Dec 08, 2021	3.170	3.320	3.160	3.250	77,846	+0.07(+2.20%)
Dec 07, 2021	3.140	3.280	3.140	3.180	84,116	+0.04(+1.27%)
Dec 06, 2021	3.100	3.215	3.100	3.140	113,883	+0.04(+1.29%)
Dec 03, 2021	3.110	3.150	3.066	3.100	36,285	-0.01(-0.32%)
Dec 02, 2021	3.160	3.180	3.100	3.110	44,375	-0.06(-1.89%)
Dec 01, 2021	3.230	3.230	3.150	3.170	70,826	-0.03(-0.94%)
Nov 30, 2021	3.290	3.290	3.100	3.200	120,858	-0.11(-3.32%)
Nov 29, 2021	3.350	3.350	3.210	3.310	90,329	-0.04(-1.19%)
Nov 26, 2021	3.450	3.455	3.070	3.350	56,949	-0.19(-5.37%)
Nov 24, 2021	3.490	3.660	3.480	3.540	21,579	+0.03(+0.85%)
Nov 23, 2021	3.530	3.550	3.400	3.510	65,645	-0.01(-0.28%)
Nov 22, 2021	3.540	3.540	3.400	3.520	167,805	-0.03(-0.85%)
Nov 19, 2021	3.630	3.694	3.530	3.550	110,766	-0.13(-3.53%)
Nov 18, 2021	3.900	3.690	3.660	3.680	124,714	-0.20(-5.15%)
Nov 17, 2021	3.920	4.039	3.830	3.880	92,262	-0.07(-1.77%)
Nov 16, 2021	4.000	4.030	3.910	3.950	151,008	-0.06(-1.50%)
Nov 15, 2021	4.050	4.050	3.916	4.010	113,975	-0.04(-0.99%)
Nov 12, 2021	3.990	4.050	3.990	4.050	53,977	+0.05(+1.25%)
Nov 11, 2021	4.050	4.050	3.960	4.000	71,264	-0.02(-0.50%)
Nov 10, 2021	4.020	4.050		4.020	87,559	+0.00(+0.00%)
Nov 09, 2021	4.020	4.070	4.000	4.020	149,874	+0.00(+0.00%)
Nov 08, 2021	4.080	4.090	4.000	4.020	79,585	-0.07(-1.71%)
Nov 05, 2021	4.000	4.140	3.950	4.090	282,139	+0.09(+2.25%)
Nov 04, 2021	4.010	4.060	3.850	4.000	297,209	-0.04(-0.99%)
Nov 03, 2021	4.000	4.128	4.000	4.040	41,290	+0.00(+0.00%)
Nov 02, 2021	4.150	4.151	3.990	4.040	88,643	-0.09(-2.18%)

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.