(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.900	1.900	1.800	1.900	41,996	+0.10(+5.56%)
Apr 27, 2017	1.850	1.900	1.800	1.800	87,314	-0.05(-2.70%)
Apr 26, 2017	1.800	1.900	1.800	1.850	63,603	+0.05(+2.78%)
Apr 25, 2017	1.800	1.900	1.800	1.800	37,155	+0.00(+0.00%)
Apr 24, 2017	1.850	1.900	1.800	1.800	43,619	-0.05(-2.70%)
Apr 21, 2017	1.800	1.900	1.800	1.850	28,107	+0.05(+2.78%)
Apr 20, 2017	1.800	1.900	1.800	1.800	56,707	+0.00(+0.00%)
Apr 19, 2017	1.850	1.950	1.775	1.800	80,023	-0.05(-2.70%)
Apr 18, 2017	1.850	1.950	1.850	1.850	41,876	-0.05(-2.63%)
Apr 17, 2017	1.950	1.950	1.850	1.900	55,737	-0.05(-2.56%)
Apr 13, 2017	1.900	1.950	1.900	1.950	37,154	+0.05(+2.63%)
Apr 12, 2017	1.950	2.000	1.900	1.900	21,688	-0.05(-2.56%)
Apr 11, 2017	1.950	2.050	1.900	1.950	50,777	+0.00(+0.00%)
Apr 10, 2017	2.050	2.050	1.900	1.950	66,323	-0.10(-4.88%)
Apr 07, 2017	1.950	2.050	1.900	2.050	39,979	+0.10(+5.13%)
Apr 06, 2017	2.000	2.050	1.950	1.950	21,541	+0.00(+0.00%)
Apr 05, 2017	2.050	2.050	1.900	1.950	91,797	-0.05(-2.50%)
Apr 04, 2017	2.050	2.100	2.000	2.000	35,157	-0.05(-2.44%)
Apr 03, 2017	2.100	2.150	2.050	2.050	37,265	-0.10(-4.65%)
Mar 31, 2017	2.150	2.200	2.100	2.150	35,334	+0.00(+0.00%)
Mar 30, 2017	2.100	2.200	2.100	2.150	27,054	+0.05(+2.38%)
Mar 29, 2017	2.100	2.150	2.100	2.100	9,943	-0.05(-2.33%)
Mar 28, 2017	1.950	2.200	1.950	2.150	51,439	+0.15(+7.50%)
Mar 27, 2017	2.050	2.100	1.850	2.000	301,528	-0.10(-4.76%)
Mar 24, 2017	2.100	2.150	2.050	2.100	116,649	+0.05(+2.44%)
Mar 23, 2017	2.050	2.100	2.050	2.050	38,577	+0.00(+0.00%)
Mar 22, 2017	2.050	2.100	2.050	2.050	39,477	+0.00(+0.00%)
Mar 21, 2017	2.100	2.150	2.050	2.050	99,027	-0.05(-2.38%)
Mar 20, 2017	2.100	2.150	2.050	2.100	62,235	+0.00(+0.00%)
Mar 17, 2017	2.250	2.250	2.100	2.100	299,938	-0.10(-4.55%)
Mar 16, 2017	2.150	2.250	2.150	2.200	33,068	+0.05(+2.33%)
Mar 15, 2017	2.200	2.250	2.150	2.150	21,501	-0.05(-2.27%)
Mar 14, 2017	2.250	2.300	2.200	2.200	47,097	-0.05(-2.22%)
Mar 13, 2017	2.150	2.300	2.150	2.250	52,590	+0.10(+4.65%)
Mar 10, 2017	2.200	2.250	2.100	2.150	182,534	-0.05(-2.27%)
Mar 09, 2017	2.250	2.300	2.200	2.200	41,870	-0.05(-2.22%)
Mar 08, 2017	2.275	2.300	2.200	2.250	166,858	+0.00(+0.00%)
Mar 07, 2017	2.150	2.250	2.150	2.250	15,619	+0.05(+2.27%)
Mar 06, 2017	2.350	2.350	2.150	2.200	84,008	-0.10(-4.35%)
Mar 03, 2017	2.300	2.400	2.250	2.300	77,017	-0.05(-2.13%)
Mar 02, 2017	2.450	2.450	2.350	2.350	50,245	+0.00(+0.00%)
Mar 01, 2017	2.400	2.425	2.350	2.350	36,367	+0.05(+2.17%)
Feb 28, 2017	2.350	2.350	2.250	2.300	75,685	-0.05(-2.13%)
Feb 27, 2017	2.300	2.350	2.300	2.350	86,066	+0.00(+0.00%)
Feb 24, 2017	2.300	2.400	2.200	2.350	101,550	+0.05(+2.17%)
Feb 23, 2017	2.550	2.550	2.250	2.300	621,182	-0.25(-9.80%)
Feb 22, 2017	2.550	2.550	2.500	2.550	23,783	+0.00(+0.00%)
Feb 21, 2017	2.450	2.550	2.410	2.550	18,338	+0.05(+2.00%)
Feb 17, 2017		2.500	2.500	2.500	0	-0.05(-1.96%)
Feb 16, 2017	2.550	2.558	2.450	2.550	42,534	+0.00(+0.00%)
Feb 15, 2017	2.550	2.600	2.475	2.550	67,556	+0.05(+2.00%)
Feb 14, 2017	2.400	2.550	2.400	2.500	84,627	+0.15(+6.38%)
Feb 13, 2017	2.550	2.595	2.350	2.350	285,642	-0.25(-9.62%)
Feb 10, 2017	2.600	2.650	2.550	2.600	51,484	-0.05(-1.89%)
Feb 09, 2017	2.600	2.650	2.600	2.650	10,865	+0.00(+0.00%)
Feb 08, 2017	2.600	2.700	2.600	2.650	36,590	+0.05(+1.92%)
Feb 07, 2017	2.650	2.650	2.600	2.600	42,472	-0.05(-1.89%)
Feb 06, 2017	2.650	2.700	2.600	2.650	59,167	+0.00(+0.00%)
Feb 03, 2017	2.700	2.800	2.650	2.650	38,851	-0.05(-1.85%)
Feb 02, 2017	2.650	2.700	2.600	2.700	49,526	+0.00(+0.00%)
Feb 01, 2017	2.750	2.800	2.650	2.700	61,438	-0.15(-5.26%)
Jan 31, 2017	2.650	2.850	2.550	2.850	85,995	+0.20(+7.55%)
Jan 30, 2017	2.600	2.650	2.500	2.650	52,667	+0.00(+0.00%)
Jan 27, 2017	2.750	2.750	2.650	2.650	8,998	-0.10(-3.64%)
Jan 26, 2017	2.650	2.750	2.650	2.750	16,831	+0.10(+3.77%)
Jan 25, 2017	2.700	2.700	2.600	2.650	23,390	+0.00(+0.00%)
Jan 24, 2017	2.700	2.700	2.600	2.650	44,549	+0.00(+0.00%)
Jan 23, 2017	2.650	2.700	2.600	2.650	19,884	-0.05(-1.85%)
Jan 20, 2017	2.600	2.750	2.600	2.700	69,920	+0.05(+1.89%)
Jan 19, 2017	2.750	2.750	2.600	2.650	33,185	-0.10(-3.64%)
Jan 18, 2017	2.750	2.750	2.600	2.750	78,621	+0.00(+0.00%)
Jan 17, 2017	2.650	2.800	2.650	2.750	19,960	+0.05(+1.85%)
Jan 13, 2017		2.700	2.700	2.700	0	+0.00(+0.00%)
Jan 12, 2017	2.750	2.750	2.700	2.700	17,520	-0.05(-1.82%)
Jan 11, 2017	2.750	2.800	2.700	2.750	40,497	+0.00(+0.00%)
Jan 10, 2017	2.650	2.750	2.600	2.750	60,524	+0.10(+3.77%)
Jan 09, 2017	2.650	2.700	2.600	2.650	46,154	+0.00(+0.00%)
Jan 06, 2017	2.650	2.750	2.650	2.650	36,265	-0.05(-1.85%)
Jan 05, 2017	2.650	2.850	2.650	2.700	19,605	+0.00(+0.00%)
Jan 04, 2017	2.800	2.800	2.650	2.700	56,560	+0.05(+1.89%)
Jan 03, 2017	2.650	2.775	2.550	2.650	85,666	-0.05(-1.85%)
Dec 30, 2016		2.700	2.700	2.700	0	+0.00(+0.00%)
Dec 29, 2016	2.650	2.750	2.650	2.700	41,384	+0.05(+1.89%)
Dec 28, 2016	2.700	2.700	2.605	2.650	67,346	-0.10(-3.64%)
Dec 27, 2016	2.750	2.800	2.650	2.750	64,031	-0.05(-1.79%)
Dec 23, 2016		2.800	2.800	2.800	0	-0.10(-3.45%)
Dec 22, 2016	2.850	2.950	2.800	2.900	225,731	+0.00(+0.00%)
Dec 21, 2016	2.900	2.950	2.800	2.900	218,518	-0.05(-1.69%)
Dec 20, 2016	2.800	2.950	2.700	2.950	230,960	+0.15(+5.36%)
Dec 19, 2016	2.750	2.850	2.655	2.800	206,735	+0.00(+0.00%)
Dec 16, 2016	2.500	2.850	2.464	2.800	304,307	+0.30(+12.00%)
Dec 15, 2016	2.450	2.575	2.450	2.500	139,873	+0.05(+2.04%)
Dec 14, 2016	2.750	2.775	2.450	2.450	150,506	-0.35(-12.50%)
Dec 13, 2016	2.750	2.850	2.750	2.800	191,189	+0.00(+0.00%)
Dec 12, 2016	2.650	2.850	2.600	2.800	396,450	+0.15(+5.66%)
Dec 09, 2016	2.600	2.700	2.500	2.650	447,936	+0.05(+1.92%)
Dec 08, 2016	2.550	2.650	2.450	2.600	271,961	+0.15(+6.12%)
Dec 07, 2016	2.350	2.450	2.350	2.450	79,393	+0.05(+2.08%)
Dec 06, 2016	2.300	2.450	2.300	2.400	70,642	+0.05(+2.13%)
Dec 05, 2016	2.350	2.400	2.300	2.350	383,477	+0.00(+0.00%)
Dec 02, 2016	2.300	2.350	2.300	2.350	154,634	+0.05(+2.17%)
Dec 01, 2016	2.300	2.375	2.300	2.300	212,139	+0.00(+0.00%)
Nov 30, 2016	2.350	2.350	2.300	2.300	142,364	-0.05(-2.13%)
Nov 29, 2016	2.350	2.400	2.300	2.350	134,320	+0.00(+0.00%)
Nov 28, 2016	2.300	2.375	2.300	2.350	101,370	+0.00(+0.00%)
Nov 25, 2016	2.300	2.450	2.300	2.350	135,520	+0.00(+0.00%)
Nov 23, 2016		2.350	2.350	2.350	0	-0.10(-4.08%)
Nov 22, 2016	2.450	2.500	2.400	2.450	221,302	+0.00(+0.00%)
Nov 21, 2016	2.450	2.500	2.400	2.450	200,074	+0.00(+0.00%)
Nov 18, 2016	2.550	2.600	2.400	2.450	191,442	-0.05(-2.00%)
Nov 17, 2016	2.550	2.550	2.450	2.500	159,608	+0.00(+0.00%)
Nov 16, 2016	2.550	2.700	2.450	2.500	380,277	+0.00(+0.00%)
Nov 15, 2016	2.500	2.650	2.305	2.500	458,508	-0.10(-3.85%)
Nov 14, 2016	2.600	2.750	2.500	2.600	182,774	-0.05(-1.89%)
Nov 11, 2016	2.500	2.700	2.500	2.650	246,138	+0.20(+8.16%)
Nov 10, 2016	2.550	2.600	2.400	2.450	218,760	-0.12(-4.85%)
Nov 09, 2016	2.600	2.675	2.500	2.575	227,404	-0.12(-4.63%)
Nov 08, 2016	2.550	2.734	2.550	2.700	1,761,467	+0.10(+3.85%)
Nov 07, 2016	2.600	2.650	2.550	2.600	1,082,170	+0.05(+1.96%)
Nov 04, 2016	2.750	2.790	2.550	2.550	592,868	-0.25(-8.93%)
Nov 03, 2016	2.750	2.800	2.750	2.800	149,382	+0.00(+0.00%)
Nov 02, 2016	2.800	2.850	2.650	2.800	325,680	-0.05(-1.75%)
Nov 01, 2016	2.800	2.850	2.800	2.850	160,963	+0.05(+1.79%)
Oct 31, 2016	2.800	2.850	2.750	2.800	141,854	+0.01(+0.36%)
Oct 28, 2016	2.900	2.940	2.750	2.790	654,012	-0.14(-4.78%)
Oct 27, 2016	2.930	2.970	2.900	2.930	180,860	+0.01(+0.34%)
Oct 26, 2016	2.930	2.970	2.900	2.920	212,939	-0.04(-1.35%)
Oct 25, 2016	2.970	3.030	2.930	2.960	150,430	-0.01(-0.34%)
Oct 24, 2016	2.950	3.010	2.910	2.970	244,678	+0.02(+0.68%)
Oct 21, 2016	2.960	2.990	2.920	2.950	330,835	-0.01(-0.34%)
Oct 20, 2016	2.920	3.000	2.920	2.960	170,773	-0.04(-1.33%)
Oct 19, 2016	2.940	3.039	2.886	3.000	539,455	+0.10(+3.45%)
Oct 18, 2016	2.860	2.930	2.860	2.900	154,925	+0.02(+0.69%)
Oct 17, 2016	2.990	2.990	2.850	2.880	343,451	+0.03(+1.05%)
Oct 14, 2016	2.780	3.000	2.780	2.850	836,261	+0.09(+3.26%)
Oct 13, 2016	2.820	2.880	2.696	2.760	1,042,589	+0.22(+8.66%)
Oct 12, 2016	2.520	2.620	2.480	2.540	238,272	+0.03(+1.20%)
Oct 11, 2016	2.550	2.550	2.480	2.510	258,572	-0.05(-1.95%)
Oct 10, 2016	2.660	2.660	2.521	2.560	135,402	-0.06(-2.29%)
Oct 07, 2016	2.620	2.810	2.560	2.620	379,354	+0.01(+0.38%)
Oct 06, 2016	2.690	2.757	2.600	2.610	342,105	-0.07(-2.61%)
Oct 05, 2016	2.730	2.790	2.640	2.680	354,399	-0.09(-3.25%)
Oct 04, 2016	2.610	2.850	2.500	2.770	682,677	+0.11(+4.14%)
Oct 03, 2016	2.400	2.870	2.290	2.660	2,127,303	+0.75(+39.27%)
Sep 30, 2016	1.950	1.970	1.910	1.910	62,326	-0.04(-2.05%)
Sep 29, 2016	1.900	1.990	1.900	1.950	25,930	+0.04(+2.09%)
Sep 28, 2016	1.930	1.990	1.900	1.910	79,702	-0.03(-1.55%)
Sep 27, 2016	2.020	2.020	1.910	1.940	95,408	-0.06(-3.00%)
Sep 26, 2016	1.980	2.010	1.950	2.000	35,875	-0.01(-0.50%)
Sep 23, 2016	1.990	2.050	1.950	2.010	37,834	-0.01(-0.50%)
Sep 22, 2016	2.010	2.040	1.950	2.020	80,375	-0.01(-0.49%)
Sep 21, 2016	1.900	2.030	1.900	2.030	67,066	+0.13(+6.84%)
Sep 20, 2016	1.960	1.980	1.900	1.900	13,048	-0.04(-2.06%)
Sep 19, 2016	1.850	1.980	1.830	1.940	122,031	+0.11(+6.01%)
Sep 16, 2016	1.860	1.930	1.830	1.830	172,496	-0.04(-2.14%)
Sep 15, 2016	1.910	1.970	1.860	1.870	70,606	-0.05(-2.60%)
Sep 14, 2016	1.960	2.010	1.910	1.920	54,112	-0.06(-3.03%)
Sep 13, 2016	1.960	2.090	1.910	1.980	98,115	-0.03(-1.49%)
Sep 12, 2016	1.920	2.020	1.920	2.010	64,554	+0.00(+0.00%)
Sep 09, 2016	2.090	2.120	1.990	2.010	91,996	-0.12(-5.63%)
Sep 08, 2016	2.080	2.180	2.080	2.130	33,874	+0.05(+2.40%)
Sep 07, 2016	2.060	2.150	2.060	2.080	55,288	+0.02(+0.97%)
Sep 06, 2016	2.080	2.140	2.060	2.060	42,639	-0.04(-1.90%)
Sep 02, 2016	2.050	2.100	2.100	2.100	41,600	+0.07(+3.45%)
Sep 01, 2016	2.130	2.160	2.030	2.030	155,023	-0.09(-4.25%)
Aug 31, 2016	2.110	2.130	2.034	2.120	56,595	+0.01(+0.47%)
Aug 30, 2016	2.050	2.160	2.050	2.110	94,982	+0.03(+1.44%)
Aug 29, 2016	2.000	2.090	1.990	2.080	103,509	+0.10(+5.05%)
Aug 26, 2016	2.060	2.080	1.950	1.980	65,762	-0.08(-3.88%)
Aug 25, 2016	1.930	2.090	1.890	2.060	166,589	+0.14(+7.29%)
Aug 24, 2016	1.940	1.970	1.910	1.920	121,241	-0.03(-1.54%)
Aug 23, 2016	1.910	1.960	1.870	1.950	79,585	+0.06(+3.17%)
Aug 22, 2016	1.880	1.905	1.870	1.890	45,752	+0.00(+0.00%)
Aug 19, 2016	1.890	1.920	1.870	1.890	132,488	-0.02(-1.05%)
Aug 18, 2016	1.958	1.960	1.900	1.910	53,026	-0.01(-0.52%)
Aug 17, 2016	1.890	1.950	1.830	1.920	187,728	+0.03(+1.59%)
Aug 16, 2016	1.910	1.977	1.890	1.890	37,892	-0.02(-1.05%)
Aug 15, 2016	1.980	1.980	1.890	1.910	191,301	-0.05(-2.55%)
Aug 12, 2016	1.990	2.030	1.890	1.960	96,476	-0.03(-1.51%)
Aug 11, 2016	1.980	2.028	1.880	1.990	104,766	+0.00(+0.00%)
Aug 10, 2016	2.110	2.150	1.930	1.990	166,717	-0.12(-5.69%)
Aug 09, 2016	2.120	2.190	2.110	2.110	67,663	-0.03(-1.40%)
Aug 08, 2016	2.030	2.160	2.010	2.140	172,036	+0.09(+4.39%)
Aug 05, 2016	2.100	2.100	2.040	2.050	138,116	-0.06(-2.84%)
Aug 04, 2016	1.930	2.340	1.930	2.110	191,562	-0.12(-5.38%)
Aug 03, 2016	2.240	2.350	2.220	2.230	171,524	-0.03(-1.33%)
Aug 02, 2016	2.300	2.390	2.200	2.260	145,923	-0.05(-2.16%)
Aug 01, 2016	2.390	2.440	2.250	2.310	227,810	-0.06(-2.53%)
Jul 29, 2016	2.460	2.480	2.370	2.370	234,139	-0.08(-3.27%)
Jul 28, 2016	2.470	2.490	2.360	2.450	161,034	+0.01(+0.41%)
Jul 27, 2016	2.510	2.540	2.390	2.440	156,036	-0.05(-2.01%)
Jul 26, 2016	2.450	2.540	2.435	2.490	182,376	+0.04(+1.63%)
Jul 25, 2016	2.420	2.480	2.400	2.450	167,405	+0.04(+1.66%)
Jul 22, 2016	2.370	2.410	2.294	2.410	161,947	+0.10(+4.33%)
Jul 21, 2016	2.370	2.430	2.300	2.310	203,084	-0.07(-2.94%)
Jul 20, 2016	2.350	2.390	2.310	2.380	241,982	+0.03(+1.28%)
Jul 19, 2016	2.480	2.520	2.340	2.350	296,222	-0.16(-6.37%)
Jul 18, 2016	2.540	2.570	2.470	2.510	118,864	+0.00(+0.00%)
Jul 15, 2016	2.550	2.620	2.500	2.510	226,501	-0.08(-3.09%)
Jul 14, 2016	2.500	2.630	2.480	2.590	217,161	+0.08(+3.19%)
Jul 13, 2016	2.540	2.570	2.450	2.510	186,126	+0.03(+1.21%)
Jul 12, 2016	2.450	2.540	2.440	2.480	208,374	+0.05(+2.06%)
Jul 11, 2016	2.300	2.480	2.300	2.430	232,132	+0.07(+2.97%)
Jul 08, 2016	2.310	2.410	2.320	2.360	154,010	+0.04(+1.72%)
Jul 07, 2016	2.340	2.440	2.270	2.320	144,538	+0.03(+1.31%)
Jul 05, 2016	2.420	2.420	2.150	2.290	542,332	-0.13(-5.37%)

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.