(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	5.690	5.840	5.610	5.760	67,366	+0.07(+1.23%)
Jun 29, 2021	5.960	5.960	5.660	5.690	121,727	-0.20(-3.40%)
Jun 28, 2021	5.490	5.890	5.490	5.890	157,059	+0.46(+8.47%)
Jun 25, 2021	5.480	5.530	5.110	5.430	3,024,415	+0.01(+0.18%)
Jun 24, 2021	5.360	5.450	5.210	5.420	415,319	+0.06(+1.12%)
Jun 23, 2021	5.510	5.550	5.343	5.360	310,737	-0.11(-2.01%)
Jun 22, 2021	5.550	5.580	5.410	5.470	154,706	-0.08(-1.44%)
Jun 21, 2021	5.540	5.605	5.420	5.550	262,686	+0.05(+0.91%)
Jun 18, 2021	5.720	5.750	5.410	5.500	162,384	-0.27(-4.68%)
Jun 17, 2021	5.790	5.872	5.600	5.770	94,390	-0.05(-0.86%)
Jun 16, 2021	5.760	5.860	5.610	5.820	121,900	+0.02(+0.34%)
Jun 15, 2021	6.140	6.150	5.780	5.800	221,235	-0.35(-5.69%)
Jun 14, 2021	6.090	6.460	6.060	6.150	165,926	+0.10(+1.65%)
Jun 11, 2021	6.140	6.190	6.000	6.050	168,221	-0.11(-1.79%)
Jun 10, 2021	6.100	6.221	6.050	6.160	85,815	+0.09(+1.48%)
Jun 09, 2021	6.100	6.300	6.000	6.070	178,577	-0.08(-1.30%)
Jun 08, 2021	5.970	6.150	5.925	6.150	78,095	+0.16(+2.67%)
Jun 07, 2021	6.100	6.200	5.970	5.990	157,447	+0.04(+0.67%)
Jun 04, 2021	6.150	6.165	5.890	5.950	169,423	-0.18(-2.94%)
Jun 03, 2021	6.080	6.160	5.980	6.130	88,084	-0.02(-0.33%)
Jun 02, 2021	6.300	6.300	6.120	6.150	71,368	-0.06(-0.97%)
Jun 01, 2021	6.010	6.290	6.010	6.210	92,200	+0.20(+3.33%)
May 28, 2021	6.170	6.200	6.000	6.010	66,968	-0.14(-2.28%)
May 27, 2021	5.970	6.300	5.960	6.150	93,720	+0.24(+4.06%)
May 26, 2021	5.950	6.003	5.820	5.910	51,989	+0.04(+0.68%)
May 25, 2021	6.140	6.160	5.855	5.870	84,210	-0.26(-4.24%)
May 24, 2021	6.040	6.200	6.005	6.130	96,585	+0.13(+2.17%)
May 21, 2021	6.130	6.150	5.900	6.000	90,449	-0.04(-0.66%)
May 20, 2021	6.440	6.440	5.950	6.040	111,163	-0.41(-6.36%)
May 19, 2021	6.210	6.520	6.060	6.450	104,390	+0.18(+2.87%)
May 18, 2021	6.310	6.400	6.210	6.270	96,078	+0.00(+0.00%)
May 17, 2021	5.980	6.290	5.870	6.270	111,991	+0.32(+5.38%)
May 14, 2021	5.840	6.090	5.751	5.950	124,817	+0.13(+2.23%)
May 13, 2021	5.960	6.090	5.770	5.820	173,005	-0.15(-2.51%)
May 12, 2021	6.320	6.440	5.970	5.970	521,119	-0.39(-6.13%)
May 11, 2021	5.840	6.450	5.620	6.360	431,657	+0.40(+6.71%)
May 10, 2021	5.690	6.070	5.660	5.960	379,726	+0.37(+6.62%)
May 07, 2021	5.460	5.690	5.339	5.590	149,161	+0.13(+2.38%)
May 06, 2021	5.180	5.600	5.180	5.460	352,909	+0.28(+5.41%)
May 05, 2021	5.240	5.550	5.030	5.180	532,864	-0.06(-1.15%)
May 04, 2021	5.250	5.270	5.040	5.240	159,426	-0.01(-0.19%)
May 03, 2021	5.120	5.290	5.080	5.250	109,551	+0.04(+0.77%)
Apr 30, 2021	5.130	5.220	5.000	5.210	150,200	+0.04(+0.77%)
Apr 29, 2021	5.060	5.180	4.920	5.170	106,001	+0.10(+1.97%)
Apr 28, 2021	4.980	5.105	4.880	5.070	137,374	+0.10(+2.01%)
Apr 27, 2021	4.850	4.990	4.750	4.970	166,696	+0.13(+2.69%)
Apr 26, 2021	4.750	4.900	4.660	4.840	116,277	+0.14(+2.98%)
Apr 23, 2021	4.830	4.830	4.700	4.700	130,000	-0.10(-2.08%)
Apr 22, 2021	4.890	5.000	4.765	4.800	134,108	-0.11(-2.24%)
Apr 21, 2021	5.035	5.035	4.750	4.910	117,757	+0.14(+2.94%)
Apr 20, 2021	4.810	4.880	4.670	4.770	205,411	-0.09(-1.85%)
Apr 19, 2021	5.010	5.010	4.660	4.860	280,886	-0.09(-1.82%)
Apr 16, 2021	5.030	5.040	4.912	4.950	211,900	-0.01(-0.20%)
Apr 15, 2021	5.250	5.250	4.950	4.960	268,689	-0.22(-4.25%)
Apr 14, 2021	5.080	5.330	5.080	5.180	112,660	+0.09(+1.77%)
Apr 13, 2021	5.400	5.400	5.060	5.090	189,549	-0.35(-6.43%)
Apr 12, 2021	5.450	5.680	5.430	5.440	195,037	-0.05(-0.91%)
Apr 09, 2021	6.420	6.420	5.460	5.490	491,900	-0.87(-13.68%)
Apr 08, 2021	6.230	6.500	6.080	6.360	124,759	+0.18(+2.91%)
Apr 07, 2021	6.430	6.450	6.150	6.180	100,316	-0.26(-4.04%)
Apr 06, 2021	6.660	6.667	6.340	6.440	78,821	-0.09(-1.38%)
Apr 05, 2021	6.460	6.610	6.320	6.530	119,351	+0.10(+1.56%)

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.