(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	6.000	6.180	5.931	6.120	187,223	+0.22(+3.73%)
Nov 30, 2020	6.100	6.180	5.830	5.900	246,393	-0.20(-3.28%)
Nov 27, 2020	5.910	6.140	5.860	6.100	150,700	+0.16(+2.69%)
Nov 25, 2020	5.690	6.200	5.680	5.940	213,900	+0.26(+4.58%)
Nov 24, 2020	5.290	5.690	5.290	5.680	242,051	+0.37(+6.97%)
Nov 23, 2020	5.250	5.350	5.200	5.310	104,134	+0.09(+1.72%)
Nov 20, 2020	5.180	5.300	5.180	5.220	76,200	-0.01(-0.19%)
Nov 19, 2020	5.190	5.250	5.156	5.230	45,330	+0.00(+0.00%)
Nov 18, 2020	5.210	5.320	5.190	5.230	67,195	+0.05(+0.97%)
Nov 17, 2020	5.250	5.260	5.160	5.180	72,215	-0.08(-1.52%)
Nov 16, 2020	5.300	5.450	5.180	5.260	140,052	+0.04(+0.77%)
Nov 13, 2020	5.110	5.350	5.110	5.220	61,500	+0.12(+2.35%)
Nov 12, 2020	5.210	5.220	4.960	5.100	51,372	-0.10(-1.92%)
Nov 11, 2020	5.340	5.350	5.100	5.200	84,931	-0.18(-3.35%)
Nov 10, 2020	4.990	5.430	4.980	5.380	110,842	+0.33(+6.53%)
Nov 09, 2020	4.970	5.100	4.850	5.050	164,817	+0.51(+11.23%)
Nov 06, 2020	4.720	4.764	4.540	4.540	32,500	-0.17(-3.61%)
Nov 05, 2020	4.450	4.870	4.435	4.710	72,953	+0.29(+6.56%)
Nov 04, 2020	4.680	4.733	4.420	4.420	43,565	-0.28(-5.96%)
Nov 03, 2020	4.510	4.700	4.510	4.700	41,838	+0.21(+4.68%)
Nov 02, 2020	4.570	4.663	4.370	4.490	34,014	-0.08(-1.75%)
Oct 30, 2020	4.610	4.610	4.510	4.570	33,400	-0.06(-1.30%)
Oct 29, 2020	4.490	4.670	4.350	4.630	37,258	+0.11(+2.43%)
Oct 28, 2020	4.540	4.590	4.400	4.520	40,915	-0.11(-2.38%)
Oct 27, 2020	4.570	4.680	4.510	4.630	24,068	+0.01(+0.22%)
Oct 26, 2020	4.730	4.780	4.590	4.620	51,919	-0.17(-3.65%)
Oct 23, 2020	4.790	4.860	4.750	4.795	23,100	+0.00(+0.10%)
Oct 22, 2020	4.890	4.908	4.700	4.790	48,566	-0.09(-1.84%)
Oct 21, 2020	4.910	4.910	4.840	4.880	12,778	-0.04(-0.81%)
Oct 20, 2020	4.850	4.940	4.810	4.920	18,646	+0.07(+1.44%)
Oct 19, 2020	4.940	4.980	4.820	4.850	25,488	-0.05(-1.02%)
Oct 16, 2020	4.910	5.000	4.900	4.900	29,700	-0.05(-1.01%)
Oct 15, 2020	4.900	4.960	4.740	4.950	35,881	+0.02(+0.41%)
Oct 14, 2020	4.930	5.000	4.900	4.930	28,790	+0.00(+0.00%)
Oct 13, 2020	5.070	5.120	4.910	4.930	64,678	-0.17(-3.33%)
Oct 12, 2020	5.010	5.100	5.010	5.100	26,041	+0.10(+2.00%)
Oct 09, 2020	5.020	5.095	4.990	5.000	65,700	+0.00(+0.00%)
Oct 08, 2020	5.000	5.100	4.900	5.000	56,497	+0.01(+0.20%)
Oct 07, 2020	4.950	5.010	4.920	4.990	52,362	+0.10(+2.04%)
Oct 06, 2020	5.000	5.050	4.890	4.890	72,708	-0.07(-1.41%)
Oct 05, 2020	4.970	5.030	4.890	4.960	85,389	+0.00(+0.00%)
Oct 02, 2020	4.820	5.000	4.750	4.960	37,800	+0.06(+1.22%)

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.