Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: FVE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.200 1.250 1.150 1.200 15,981 +0.00(+0.00%)
Apr 27, 2018 1.100 1.200 1.100 1.200 35,261 +0.10(+9.09%)
Apr 26, 2018 1.050 1.150 1.050 1.100 38,088 +0.05(+4.76%)
Apr 25, 2018 1.100 1.150 1.050 1.050 74,008 -0.07(-6.67%)
Apr 24, 2018 1.150 1.150 1.100 1.125 26,481 -0.02(-2.17%)
Apr 23, 2018 1.200 1.200 1.100 1.150 156,823 +0.00(+0.00%)
Apr 20, 2018 1.150 1.200 1.150 1.150 6,383 -0.05(-4.17%)
Apr 19, 2018 1.200 1.200 1.163 1.200 48,197 +0.05(+4.35%)
Apr 18, 2018 1.250 1.300 1.150 1.150 67,576 -0.05(-4.17%)
Apr 17, 2018 1.250 1.300 1.200 1.200 57,568 -0.05(-4.00%)
Apr 16, 2018 1.250 1.300 1.250 1.250 24,713 -0.02(-1.96%)
Apr 13, 2018 1.300 1.300 1.250 1.275 32,005 +0.02(+2.00%)
Apr 12, 2018 1.250 1.300 1.250 1.250 13,963 +0.00(+0.00%)
Apr 11, 2018 1.250 1.400 1.250 1.250 15,228 +0.00(+0.00%)
Apr 10, 2018 1.300 1.300 1.250 1.250 19,928 -0.05(-3.85%)
Apr 09, 2018 1.300 1.350 1.300 1.300 27,016 -0.05(-3.70%)
Apr 06, 2018 1.300 1.400 1.300 1.350 16,414 +0.00(+0.00%)
Apr 05, 2018 1.300 1.387 1.300 1.350 25,310 +0.05(+3.85%)
Apr 04, 2018 1.350 1.400 1.300 1.300 4,133 -0.05(-3.70%)
Apr 03, 2018 1.400 1.400 1.350 1.350 27,879 -0.05(-3.57%)
Apr 02, 2018 1.350 1.400 1.310 1.400 23,868 +0.10(+7.69%)
Mar 29, 2018 1.300 1.300 1.300 0 -0.02(-1.89%)
Mar 28, 2018 1.300 1.350 1.300 1.325 8,801 +0.02(+1.92%)
Mar 27, 2018 1.300 1.400 1.300 1.300 13,152 +0.00(+0.00%)
Mar 26, 2018 1.300 1.350 1.300 1.300 20,179 +0.00(+0.00%)
Mar 23, 2018 1.350 1.400 1.300 1.300 23,021 -0.10(-7.14%)
Mar 22, 2018 1.400 1.450 1.400 1.400 20,572 -0.05(-3.45%)
Mar 21, 2018 1.450 1.450 1.355 1.450 42,190 +0.10(+7.41%)
Mar 20, 2018 1.400 1.450 1.350 1.350 34,267 -0.05(-3.57%)
Mar 19, 2018 1.300 1.400 1.300 1.400 55,767 +0.10(+7.69%)
Mar 16, 2018 1.400 1.400 1.300 1.300 232,306 -0.10(-7.14%)
Mar 15, 2018 1.300 1.450 1.275 1.400 50,203 +0.15(+12.00%)
Mar 14, 2018 1.300 1.300 1.225 1.250 87,082 -0.07(-5.66%)
Mar 13, 2018 1.400 1.450 1.260 1.325 121,755 -0.07(-5.36%)
Mar 12, 2018 1.400 1.450 1.350 1.400 44,345 +0.00(+0.00%)
Mar 09, 2018 1.400 1.450 1.400 1.400 18,837 +0.00(+0.00%)
Mar 08, 2018 1.450 1.500 1.400 1.400 16,716 -0.05(-3.45%)
Mar 07, 2018 1.450 1.500 1.450 1.450 30,830 +0.00(+0.00%)
Mar 06, 2018 1.500 1.500 1.450 1.450 26,171 +0.00(+0.00%)
Mar 05, 2018 1.450 1.500 1.450 1.450 10,938 -0.05(-3.33%)
Mar 02, 2018 1.450 1.500 1.400 1.500 14,941 +0.05(+3.45%)
Mar 01, 2018 1.450 1.500 1.425 1.450 37,299 +0.00(+0.00%)
Feb 28, 2018 1.500 1.500 1.400 1.450 62,937 -0.05(-3.33%)
Feb 27, 2018 1.450 1.500 1.450 1.500 10,183 +0.05(+3.45%)
Feb 26, 2018 1.500 1.550 1.450 1.450 13,878 -0.10(-6.45%)
Feb 23, 2018 1.550 1.550 1.450 1.550 51,847 +0.05(+3.33%)
Feb 22, 2018 1.450 1.550 1.450 1.500 120,543 +0.05(+3.45%)
Feb 21, 2018 1.500 1.500 1.450 1.450 9,780 +0.00(+0.00%)
Feb 20, 2018 1.450 1.500 1.450 1.450 59,812 +0.00(+0.00%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.02(+1.75%)
Feb 15, 2018 1.400 1.450 1.400 1.425 6,066 +0.03(+1.79%)
Feb 14, 2018 1.350 1.450 1.350 1.400 20,078 +0.00(+0.00%)
Feb 13, 2018 1.350 1.400 1.350 1.400 17,980 +0.05(+3.70%)
Feb 12, 2018 1.350 1.400 1.350 1.350 30,389 +0.00(+0.00%)
Feb 09, 2018 1.500 1.500 1.300 1.350 170,200 -0.12(-8.47%)
Feb 08, 2018 1.500 1.450 1.475 35,383 -0.02(-1.67%)
Feb 07, 2018 1.450 1.500 1.450 1.500 52,052 +0.02(+1.69%)
Feb 06, 2018 1.450 1.500 1.450 1.475 47,405 -0.02(-1.67%)
Feb 05, 2018 1.550 1.550 1.450 1.500 25,759 -0.05(-3.23%)
Feb 02, 2018 1.450 1.500 1.450 1.550 47,595 +0.10(+6.90%)
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.