(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		0.9900	0.9900	0.9900	0	-0.04(-3.60%)
Aug 30, 2018	1.030	1.030	1.010	1.027	32,268	+0.04(+3.83%)
Aug 29, 2018	0.9701	1.040	0.9700	0.9891	45,616	+0.02(+1.97%)
Aug 28, 2018	1.020	1.020	0.9700	0.9700	16,993	-0.01(-1.02%)
Aug 27, 2018	1.050	1.050	0.9800	0.9800	87,729	+0.01(+0.51%)
Aug 24, 2018	0.9000	1.100	0.9000	0.9750	149,100	+0.07(+8.33%)
Aug 23, 2018	1.050	1.100	0.9000	0.9000	262,316	-0.10(-10.00%)
Aug 22, 2018	1.130	1.130	1.000	1.000	110,570	-0.05(-4.76%)
Aug 21, 2018	1.050	1.150	1.050	1.050	56,888	-0.05(-4.55%)
Aug 20, 2018	1.050	1.150	1.050	1.100	66,022	+0.00(+0.00%)
Aug 17, 2018	1.100	1.150	1.050	1.100	44,600	-0.02(-2.22%)
Aug 16, 2018	1.110	1.150	1.100	1.125	57,803	-0.02(-2.17%)
Aug 15, 2018	1.200	1.200	1.135	1.150	172,593	-0.03(-2.13%)
Aug 14, 2018	1.150	1.200	1.150	1.175	14,664	+0.03(+2.17%)
Aug 13, 2018	1.150	1.200	1.100	1.150	23,771	+0.00(+0.00%)
Aug 10, 2018	1.200	1.200	1.050	1.150	102,600	+0.02(+2.22%)
Aug 09, 2018	1.200	1.200	1.100	1.125	333,666	-0.18(-13.46%)
Aug 08, 2018	1.270	1.300	1.250	1.300	9,823	+0.00(+0.00%)
Aug 07, 2018	1.350	1.350	1.250	1.300	64,489	+0.00(+0.00%)
Aug 06, 2018	1.250	1.350	1.250	1.300	29,260	+0.05(+4.00%)
Aug 03, 2018	1.300	1.350	1.250	1.250	99,500	+0.00(+0.00%)
Aug 02, 2018	1.250	1.350	1.240	1.250	28,153	-0.05(-3.85%)
Aug 01, 2018	1.300	1.350	1.200	1.300	67,312	+0.00(+0.00%)
Jul 31, 2018	1.350	1.400	1.300	1.300	31,063	-0.05(-3.70%)
Jul 30, 2018	1.350	1.400	1.350	1.350	14,985	-0.05(-3.57%)
Jul 27, 2018	1.350	1.400	1.350	1.400	5,400	+0.05(+3.70%)
Jul 26, 2018	1.400	1.400	1.350	1.350	10,007	+0.00(+0.00%)
Jul 25, 2018	1.350	1.400	1.350	1.350	3,897	+0.00(+0.00%)
Jul 24, 2018	1.350	1.400	1.350	1.350	22,262	+0.00(+0.00%)
Jul 23, 2018	1.400	1.400	1.350	1.350	10,732	-0.02(-1.82%)
Jul 20, 2018	1.350	1.400	1.350	1.375	10,798	+0.07(+5.77%)
Jul 19, 2018	1.400	1.400	1.300	1.300	54,166	-0.10(-7.14%)
Jul 18, 2018	1.350	1.400	1.350	1.400	26,122	+0.05(+3.70%)
Jul 17, 2018	1.350	1.400	1.300	1.350	26,199	+0.00(+0.00%)
Jul 16, 2018	1.400	1.450	1.350	1.350	12,158	-0.05(-3.57%)
Jul 13, 2018	1.350	1.400	1.350	1.400	52,705	+0.10(+7.69%)
Jul 12, 2018		1.350	1.300	1.300	46,422	-0.05(-3.70%)
Jul 11, 2018	1.350	1.400	1.300	1.350	13,576	+0.00(+0.00%)
Jul 10, 2018	1.400	1.450	1.325	1.350	43,236	-0.05(-3.57%)
Jul 09, 2018	1.405	1.450	1.400	1.400	6,966	-0.05(-3.45%)
Jul 06, 2018	1.400	1.450	1.400	1.450	12,306	+0.05(+3.57%)
Jul 05, 2018	1.417	1.450	1.400	1.400	54,946	+0.00(+0.00%)
Jul 03, 2018		1.400	1.400	1.400	0	-0.05(-3.11%)
Jul 02, 2018	1.440	1.500	1.400	1.445	34,858	-0.05(-3.67%)
Jun 29, 2018	1.450	1.500	1.400	1.500	37,108	+0.05(+3.45%)
Jun 28, 2018	1.350	1.450	1.300	1.450	25,482	+0.10(+7.41%)
Jun 27, 2018	1.414	1.450	1.350	1.350	32,259	-0.05(-3.57%)
Jun 26, 2018	1.450	1.450	1.400	1.400	11,459	-0.05(-3.45%)
Jun 25, 2018	1.450	1.450	1.400	1.450	25,342	+0.00(+0.00%)
Jun 22, 2018	1.450	1.500	1.400	1.450	36,544	+0.00(+0.00%)
Jun 21, 2018	1.450	1.500	1.400	1.450	10,088	+0.00(+0.00%)
Jun 20, 2018	1.500	1.550	1.400	1.450	25,216	+0.00(+0.00%)
Jun 19, 2018	1.500	1.500	1.450	1.450	22,230	-0.03(-1.69%)
Jun 18, 2018	1.450	1.550	1.450	1.475	31,141	+0.03(+1.72%)
Jun 15, 2018		1.500	1.450	1.450	34,620	-0.05(-3.33%)
Jun 14, 2018	1.500	1.550	1.500	1.500	48,416	+0.00(+0.00%)
Jun 13, 2018	1.550	1.550	1.500	1.500	40,750	+0.00(+0.00%)
Jun 12, 2018	1.550	1.550	1.450	1.500	77,792	-0.05(-3.23%)
Jun 11, 2018	1.550	1.600	1.525	1.550	36,525	+0.05(+3.33%)
Jun 08, 2018	1.400	1.550	1.400	1.500	56,628	+0.10(+7.14%)
Jun 07, 2018	1.450	1.550	1.400	1.400	130,762	-0.05(-3.45%)
Jun 06, 2018	1.500	1.525	1.350	1.450	136,961	-0.05(-3.33%)
Jun 05, 2018	1.350	1.550	1.350	1.500	57,883	+0.15(+11.11%)
Jun 04, 2018	1.350	1.425	1.350	1.350	24,147	+0.03(+1.89%)

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.