(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.9375	0.9590	0.9082	0.9210	57,937	-0.03(-3.46%)
Feb 27, 2019	0.9074	0.9595	0.9022	0.9540	49,602	+0.03(+2.78%)
Feb 26, 2019	0.9700	0.9700	0.9282	0.9282	46,775	-0.02(-2.29%)
Feb 25, 2019	0.9940	0.9940	0.9400	0.9500	39,524	-0.03(-3.06%)
Feb 22, 2019	0.9500	0.9900	0.9500	0.9800	43,100	+0.03(+3.15%)
Feb 21, 2019	0.9500	0.9600	0.9312	0.9501	68,259	+0.02(+2.16%)
Feb 20, 2019	0.9043	0.9900	0.9043	0.9300	59,886	+0.01(+1.09%)
Feb 19, 2019	0.9000	0.9400	0.8934	0.9200	46,513	+0.02(+2.22%)
Feb 15, 2019	0.9100	0.9300	0.9000	0.9000	7,800	-0.01(-1.10%)
Feb 14, 2019	0.9200	0.9200	0.9100	0.9100	13,739	-0.02(-1.62%)
Feb 13, 2019	0.9205	0.9300	0.8931	0.9250	47,112	+0.02(+1.65%)
Feb 12, 2019	0.8500	0.9201	0.8500	0.9100	145,303	+0.06(+7.06%)
Feb 11, 2019	0.8300	0.8500	0.8200	0.8500	94,936	+0.03(+3.66%)
Feb 08, 2019	0.8500	0.8500	0.8200	0.8200	20,800	-0.00(-0.24%)
Feb 07, 2019	0.7952	0.8498	0.7952	0.8220	32,046	+0.01(+1.48%)
Feb 06, 2019	0.8500	0.8500	0.7676	0.8100	52,953	-0.03(-3.69%)
Feb 05, 2019	0.8300	0.8800	0.8222	0.8410	70,702	+0.01(+1.33%)
Feb 04, 2019	0.8100	0.8300	0.7800	0.8300	140,349	+0.03(+3.75%)
Feb 01, 2019	0.7700	0.8300	0.7500	0.8000	134,200	+0.05(+6.67%)
Jan 31, 2019	0.6852	0.7599	0.6852	0.7500	131,595	+0.05(+6.38%)
Jan 30, 2019	0.6979	0.7050	0.6718	0.7050	30,977	-0.00(-0.66%)
Jan 29, 2019	0.6835	0.7100	0.6835	0.7097	15,353	+0.02(+3.30%)
Jan 28, 2019	0.6900	0.7290	0.6681	0.6870	21,703	+0.01(+1.03%)
Jan 25, 2019	0.7100	0.7100	0.6800	0.6800	49,000	-0.02(-2.86%)
Jan 24, 2019	0.7300	0.7300	0.6800	0.7000	19,368	-0.01(-1.41%)
Jan 23, 2019	0.7101	0.7320	0.7000	0.7100	15,478	+0.01(+0.71%)
Jan 22, 2019	0.7390	0.7390	0.7000	0.7050	48,439	-0.02(-2.08%)
Jan 18, 2019	0.7200	0.7900	0.6900	0.7200	57,600	+0.03(+4.27%)
Jan 17, 2019	0.7300	0.7300	0.6710	0.6905	81,899	-0.05(-6.68%)
Jan 16, 2019	0.7938	0.7938	0.7351	0.7399	111,984	-0.00(-0.22%)
Jan 15, 2019	0.7800	0.7994	0.7011	0.7415	35,304	-0.04(-5.06%)
Jan 14, 2019	0.7400	0.8099	0.7400	0.7810	65,074	+0.04(+5.54%)
Jan 11, 2019	0.6700	0.8300	0.6700	0.7400	141,600	+0.06(+8.82%)
Jan 10, 2019	0.6500	0.7115	0.6500	0.6800	54,584	+0.02(+3.05%)
Jan 09, 2019	0.6797	0.6797	0.6500	0.6599	42,294	-0.02(-2.42%)
Jan 08, 2019	0.6500	0.6799	0.6500	0.6763	51,181	+0.03(+5.33%)
Jan 07, 2019	0.6799	0.6799	0.6100	0.6421	51,111	-0.04(-5.57%)
Jan 04, 2019	0.6300	0.6800	0.5000	0.6800	200,700	+0.06(+9.68%)
Jan 03, 2019	0.5900	0.6581	0.5100	0.6200	171,757	+0.05(+8.77%)
Jan 02, 2019	0.4764	0.5800	0.4540	0.5700	73,781	+0.09(+18.75%)
Dec 31, 2018	0.5000	0.5200	0.4500	0.4800	141,000	-0.01(-2.04%)
Dec 28, 2018	0.4500	0.5200	0.4500	0.4900	265,800	-0.03(-5.77%)
Dec 27, 2018	0.5000	0.5500	0.4900	0.5200	51,692	+0.02(+4.00%)
Dec 26, 2018	0.4500	0.5300	0.4500	0.5000	245,852	+0.02(+3.09%)
Dec 24, 2018	0.4000	0.5000	0.3850	0.4850	187,400	+0.08(+21.25%)
Dec 21, 2018	0.3500	0.4100	0.3500	0.4000	272,900	+0.04(+12.36%)
Dec 20, 2018	0.3700	0.3700	0.3500	0.3560	145,310	-0.01(-3.91%)
Dec 19, 2018	0.3840	0.3900	0.3200	0.3705	732,137	-0.01(-2.22%)
Dec 18, 2018	0.3500	0.3950	0.3500	0.3789	226,729	+0.03(+8.91%)
Dec 17, 2018	0.3150	0.3700	0.3150	0.3479	198,106	+0.02(+7.71%)
Dec 14, 2018	0.3100	0.3650	0.3100	0.3230	335,800	+0.01(+2.54%)
Dec 13, 2018	0.3941	0.3941	0.3150	0.3150	532,474	-0.04(-10.03%)
Dec 12, 2018	0.3950	0.3950	0.3501	0.3501	47,980	-0.00(-0.54%)
Dec 11, 2018	0.3650	0.4100	0.3501	0.3520	460,259	-0.02(-4.86%)
Dec 10, 2018	0.3700	0.3780	0.3650	0.3700	224,785	+0.00(+0.00%)
Dec 07, 2018	0.3600	0.3800	0.3500	0.3700	255,300	-0.00(-1.31%)
Dec 06, 2018	0.3600	0.3889	0.3600	0.3749	108,290	+0.01(+4.14%)
Dec 04, 2018	0.3900	0.4000	0.3600	0.3600	113,000	-0.04(-10.04%)

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.