(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	5.090	5.170	5.000	5.070	47,560	-0.02(-0.39%)
Sep 29, 2020	5.160	5.200	5.060	5.090	27,875	-0.07(-1.36%)
Sep 28, 2020	5.200	5.240	5.090	5.160	116,896	+0.15(+2.99%)
Sep 25, 2020	4.760	5.050	4.707	5.010	54,200	+0.24(+5.03%)
Sep 24, 2020	4.800	4.870	4.570	4.770	49,276	-0.03(-0.63%)
Sep 23, 2020	5.020	5.065	4.780	4.800	43,559	-0.23(-4.57%)
Sep 22, 2020	5.130	5.160	4.910	5.030	36,805	-0.10(-1.95%)
Sep 21, 2020	5.160	5.230	5.000	5.130	45,817	-0.11(-2.10%)
Sep 18, 2020	5.240	5.330	5.080	5.240	272,800	+0.04(+0.77%)
Sep 17, 2020	5.170	5.240	5.130	5.200	28,961	-0.02(-0.38%)
Sep 16, 2020	5.240	5.280	5.180	5.220	39,851	+0.02(+0.38%)
Sep 15, 2020	5.240	5.290	5.190	5.200	37,344	-0.03(-0.57%)
Sep 14, 2020	5.290	5.305	5.170	5.230	41,069	-0.01(-0.19%)
Sep 11, 2020	5.450	5.450	5.180	5.240	49,900	-0.16(-2.96%)
Sep 10, 2020	5.450	5.490	5.390	5.400	42,762	-0.06(-1.10%)
Sep 09, 2020	5.440	5.500	5.350	5.460	44,770	+0.05(+0.92%)
Sep 08, 2020	5.280	5.440	5.190	5.410	57,397	+0.08(+1.50%)
Sep 04, 2020	5.260	5.440	5.200	5.330	105,300	+0.09(+1.72%)
Sep 03, 2020	5.280	5.290	5.090	5.240	107,704	-0.02(-0.38%)
Sep 02, 2020	5.210	5.320	5.160	5.260	78,363	+0.03(+0.57%)
Sep 01, 2020	5.150	5.250	5.150	5.230	57,589	+0.06(+1.16%)
Aug 31, 2020	5.170	5.280	5.120	5.170	59,869	-0.02(-0.39%)
Aug 28, 2020	5.190	5.220	5.050	5.190	118,100	+0.01(+0.19%)
Aug 27, 2020	5.200	5.270	5.150	5.180	45,400	-0.01(-0.19%)
Aug 26, 2020	5.240	5.291	5.160	5.190	67,248	-0.03(-0.57%)
Aug 25, 2020	5.320	5.360	5.207	5.220	82,586	+0.06(+1.16%)
Aug 24, 2020	5.340	5.400	5.130	5.160	49,385	-0.23(-4.27%)
Aug 21, 2020	5.310	5.400	5.040	5.390	96,100	+0.05(+0.94%)
Aug 20, 2020	5.410	5.445	5.270	5.340	61,904	-0.11(-2.02%)
Aug 19, 2020	5.490	5.600	5.360	5.450	62,359	+0.00(+0.00%)
Aug 18, 2020	5.480	5.489	5.390	5.450	61,548	-0.03(-0.55%)
Aug 17, 2020	5.340	5.490	5.340	5.480	116,460	+0.14(+2.62%)
Aug 14, 2020	5.070	5.400	5.060	5.340	47,300	+0.25(+4.91%)
Aug 13, 2020	5.150	5.450	5.030	5.090	150,033	-0.06(-1.17%)
Aug 12, 2020	4.990	5.230	4.917	5.150	121,481	+0.18(+3.62%)
Aug 11, 2020	4.880	5.000	4.760	4.970	502,579	+0.15(+3.11%)
Aug 10, 2020	4.720	4.890	4.450	4.820	350,992	+0.06(+1.26%)
Aug 07, 2020	4.690	4.770	4.670	4.760	39,700	+0.06(+1.28%)
Aug 06, 2020	4.700	4.750	4.432	4.700	70,503	+0.17(+3.75%)
Aug 05, 2020	4.610	4.610	4.435	4.530	52,998	-0.13(-2.79%)
Aug 04, 2020	4.570	4.710	4.510	4.660	58,601	+0.08(+1.75%)
Aug 03, 2020	4.570	4.695	4.470	4.580	97,746	+0.04(+0.88%)
Jul 31, 2020	4.510	4.560	4.480	4.540	35,900	+0.05(+1.11%)
Jul 30, 2020	4.470	4.600	4.450	4.490	62,805	-0.07(-1.54%)
Jul 29, 2020	4.220	4.686	4.220	4.560	158,478	+0.34(+8.06%)
Jul 28, 2020	4.230	4.290	4.200	4.220	37,887	-0.03(-0.71%)
Jul 27, 2020	4.160	4.250	4.120	4.250	54,843	+0.07(+1.67%)
Jul 24, 2020	4.100	4.232	4.077	4.180	58,400	+0.05(+1.21%)
Jul 23, 2020	4.100	4.198	4.060	4.130	44,822	+0.03(+0.73%)
Jul 22, 2020	4.040	4.136	4.020	4.100	50,158	+0.04(+0.99%)
Jul 21, 2020	4.050	4.190	4.020	4.060	43,010	+0.06(+1.50%)
Jul 20, 2020	4.010	4.020	3.880	4.000	56,981	-0.01(-0.25%)
Jul 17, 2020	3.910	4.150	3.885	4.010	111,900	+0.09(+2.30%)
Jul 16, 2020	4.030	4.160	3.920	3.920	31,232	-0.14(-3.45%)
Jul 15, 2020	3.790	4.150	3.790	4.060	132,026	+0.28(+7.41%)
Jul 14, 2020	3.650	3.880	3.640	3.780	44,743	+0.12(+3.28%)
Jul 13, 2020	3.810	3.830	3.650	3.660	109,701	-0.13(-3.43%)
Jul 10, 2020	3.740	3.990	3.680	3.790	49,400	+0.03(+0.80%)
Jul 09, 2020	3.940	3.980	3.740	3.760	96,643	-0.19(-4.81%)
Jul 08, 2020	3.890	4.010	3.750	3.950	96,962	+0.05(+1.28%)
Jul 07, 2020	3.950	4.050	3.880	3.900	39,764	-0.09(-2.26%)
Jul 06, 2020	4.000	4.080	3.920	3.990	141,284	+0.06(+1.53%)
Jul 02, 2020	4.020	4.190	3.910	3.930	51,600	-0.06(-1.50%)

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.