(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	1.600	1.650	1.600	1.625	45,138	+0.02(+1.56%)
Aug 30, 2017	1.550	1.600	1.500	1.600	31,418	+0.10(+6.67%)
Aug 29, 2017	1.550	1.600	1.500	1.500	36,362	-0.05(-3.23%)
Aug 28, 2017	1.600	1.600	1.550	1.550	33,531	-0.05(-3.13%)
Aug 25, 2017	1.500	1.600	1.500	1.600	29,900	+0.08(+4.92%)
Aug 24, 2017	1.500	1.550	1.500	1.525	11,928	+0.02(+1.67%)
Aug 23, 2017	1.500	1.550	1.500	1.500	28,753	-0.05(-3.23%)
Aug 22, 2017	1.550	1.550	1.500	1.550	14,479	+0.05(+3.33%)
Aug 21, 2017	1.500	1.550	1.500	1.500	32,899	-0.05(-3.23%)
Aug 18, 2017	1.500	1.550	1.500	1.550	36,431	+0.03(+1.64%)
Aug 17, 2017	1.500	1.550	1.500	1.525	22,259	+0.00(+0.00%)
Aug 16, 2017	1.550	1.550	1.500	1.525	65,265	-0.03(-1.61%)
Aug 15, 2017	1.600	1.600	1.500	1.550	22,571	+0.00(+0.00%)
Aug 14, 2017	1.500	1.600	1.500	1.550	59,872	+0.05(+3.33%)
Aug 11, 2017	1.550	1.550	1.500	1.500	77,842	-0.05(-3.23%)
Aug 10, 2017	1.550	1.587	1.550	1.550	62,113	+0.00(+0.00%)
Aug 09, 2017	1.600	1.600	1.550	1.550	175,777	+0.00(+0.00%)
Aug 08, 2017	1.650	1.700	1.550	1.550	36,205	-0.10(-6.06%)
Aug 07, 2017	1.600	1.700	1.550	1.650	161,648	+0.05(+3.12%)
Aug 04, 2017	1.600	1.650	1.550	1.600	49,044	-0.05(-3.03%)
Aug 03, 2017	1.700	1.700	1.600	1.650	50,083	-0.05(-2.94%)
Aug 02, 2017	1.650	1.700	1.550	1.700	392,421	+0.05(+3.03%)
Aug 01, 2017	1.650	1.650	1.600	1.650	389,551	+0.05(+3.12%)
Jul 31, 2017	1.650	1.700	1.600	1.600	24,634	-0.05(-3.03%)
Jul 28, 2017	1.650	1.700	1.600	1.650	163,854	+0.05(+3.12%)
Jul 27, 2017	1.650	1.700	1.600	1.600	93,522	-0.05(-3.03%)
Jul 26, 2017	1.750	1.800	1.650	1.650	34,524	-0.10(-5.71%)
Jul 25, 2017	1.700	1.800	1.700	1.750	56,889	-0.05(-2.78%)
Jul 24, 2017	1.700	1.800	1.700	1.800	51,878	+0.10(+5.88%)
Jul 21, 2017	1.700	1.750	1.650	1.700	238,209	+0.00(+0.00%)
Jul 20, 2017		1.750	1.600	1.700	22,863	+0.10(+6.25%)
Jul 19, 2017	1.700	1.750	1.600	1.600	354,116	-0.10(-5.88%)
Jul 18, 2017	1.750	1.800	1.660	1.700	29,038	+0.00(+0.00%)
Jul 17, 2017	1.650	1.800	1.600	1.700	90,958	+0.10(+6.25%)
Jul 14, 2017	1.600	1.650	1.600	1.600	59,654	+0.00(+0.00%)
Jul 13, 2017	1.600	1.650	1.550	1.600	221,255	+0.05(+3.23%)
Jul 12, 2017	1.600	1.650	1.550	1.550	70,046	-0.05(-3.13%)
Jul 11, 2017	1.650	1.650	1.550	1.600	54,375	+0.00(+0.00%)
Jul 10, 2017	1.650	1.650	1.550	1.600	100,379	-0.05(-3.03%)
Jul 07, 2017	1.600	1.650	1.550	1.650	66,847	+0.00(+0.00%)
Jul 06, 2017	1.550	1.650	1.500	1.650	384,730	+0.10(+6.45%)
Jul 05, 2017	1.550	1.600	1.550	1.550	18,530	+0.00(+0.00%)
Jul 03, 2017	1.500	1.600	1.500	1.550	17,291	+0.05(+3.33%)
Jun 30, 2017	1.650	1.700	1.450	1.500	277,211	-0.10(-6.25%)
Jun 29, 2017	1.600	1.700	1.500	1.600	304,009	+0.05(+3.23%)
Jun 28, 2017	1.550	1.600	1.550	1.550	23,245	-0.05(-3.13%)
Jun 27, 2017	1.550	1.700	1.500	1.600	47,741	+0.05(+3.23%)
Jun 26, 2017	1.550	1.700	1.500	1.550	47,856	+0.00(+0.00%)
Jun 23, 2017	1.550	1.600	1.550	1.550	64,265	+0.00(+0.00%)
Jun 22, 2017	1.600	1.700	1.550	1.550	80,732	+0.00(+0.00%)
Jun 21, 2017	1.600	1.650	1.550	1.550	40,841	-0.05(-3.13%)
Jun 20, 2017	1.650	1.700	1.600	1.600	61,576	+0.00(+0.00%)
Jun 19, 2017	1.600	1.700	1.550	1.600	81,380	+0.00(+0.00%)
Jun 16, 2017	1.750	1.750	1.600	1.600	37,171	-0.10(-5.88%)
Jun 15, 2017	1.750	1.800	1.700	1.700	38,913	-0.05(-2.86%)
Jun 14, 2017	1.700	1.850	1.700	1.750	54,249	+0.05(+2.94%)
Jun 13, 2017	1.750	1.750	1.700	1.700	5,011	+0.00(+0.00%)
Jun 12, 2017	1.650	1.750	1.650	1.700	34,594	+0.05(+3.03%)
Jun 09, 2017	1.650	1.700	1.650	1.650	35,149	-0.05(-2.94%)
Jun 08, 2017	1.750	1.750	1.695	1.700	13,174	+0.00(+0.00%)
Jun 07, 2017	1.800	1.800	1.650	1.700	111,488	-0.05(-2.86%)
Jun 06, 2017	1.750	1.900	1.750	1.750	31,491	+0.00(+0.00%)
Jun 05, 2017	1.900	1.900	1.750	1.750	29,783	-0.10(-5.41%)
Jun 02, 2017	1.859	1.900	1.800	1.850	10,358	+0.05(+2.78%)

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.