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 (%)
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%)
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.