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 (%)
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%)
Jun 01, 2017 1.850 1.850 1.800 1.800 28,571 +0.00(+0.00%)
May 31, 2017 1.800 1.900 1.800 1.800 14,783 +0.00(+0.00%)
May 30, 2017 1.800 1.900 1.800 1.800 155,877 +0.00(+0.00%)
May 26, 2017 1.850 1.900 1.800 1.800 58,377 -0.05(-2.70%)
May 25, 2017 1.885 1.950 1.850 1.850 28,998 +0.00(+0.00%)
May 24, 2017 1.850 1.900 1.850 1.850 34,254 +0.00(+0.00%)
May 23, 2017 1.900 1.900 1.850 1.850 11,022 +0.00(+0.00%)
May 22, 2017 1.900 1.950 1.850 1.850 37,043 -0.05(-2.63%)
May 19, 2017 1.900 1.900 1.850 1.900 32,301 +0.05(+2.70%)
May 18, 2017 1.850 1.900 1.850 1.850 50,539 -0.05(-2.63%)
May 17, 2017 1.913 1.950 1.900 1.900 21,835 -0.03(-1.30%)
May 16, 2017 2.075 2.075 1.900 1.925 17,767 -0.12(-6.10%)
May 15, 2017 2.050 2.100 1.900 2.050 53,077 +0.05(+2.50%)
May 12, 2017 2.005 2.050 2.000 2.000 30,725 +0.00(+0.00%)
May 11, 2017 1.850 2.100 1.850 2.000 92,347 +0.10(+5.26%)
May 10, 2017 1.850 1.950 1.850 1.900 19,102 +0.00(+0.00%)
May 09, 2017 2.000 2.050 1.900 1.900 50,786 -0.05(-2.56%)
May 08, 2017 1.900 2.100 1.900 1.950 87,454 +0.05(+2.63%)
May 05, 2017 1.900 1.910 1.850 1.900 13,464 +0.00(+0.00%)
May 04, 2017 1.850 1.950 1.850 1.900 62,629 +0.05(+2.70%)
May 03, 2017 1.900 2.000 1.850 1.850 46,448 -0.05(-2.63%)
May 02, 2017 1.850 1.950 1.850 1.900 24,167 +0.05(+2.70%)
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.