Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
3.910
3.955
3.700
3.710
62,300
-0.21(-5.36%)
May 28, 2020
3.950
4.060
3.860
3.920
65,838
-0.01(-0.25%)
May 27, 2020
3.790
4.065
3.790
3.930
111,504
+0.16(+4.24%)
May 26, 2020
4.060
4.240
3.700
3.770
132,744
-0.25(-6.22%)
May 22, 2020
3.760
4.080
3.700
4.020
56,700
+0.22(+5.79%)
May 21, 2020
3.680
3.920
3.646
3.800
49,141
+0.08(+2.15%)
May 20, 2020
3.550
3.730
3.435
3.720
37,477
+0.22(+6.29%)
May 19, 2020
3.560
3.730
3.480
3.500
51,258
-0.06(-1.69%)
May 18, 2020
3.310
3.780
3.310
3.560
70,327
+0.28(+8.54%)
May 15, 2020
3.140
3.350
3.110
3.280
59,000
+0.03(+0.92%)
May 14, 2020
3.220
3.275
3.020
3.250
75,823
-0.05(-1.52%)
May 13, 2020
3.370
3.400
3.160
3.300
84,465
-0.10(-2.94%)
May 12, 2020
3.640
3.640
3.340
3.400
70,738
-0.21(-5.82%)
May 11, 2020
3.490
3.710
3.326
3.610
87,570
+0.12(+3.44%)
May 08, 2020
3.330
3.780
3.200
3.490
249,400
+0.05(+1.45%)
May 07, 2020
3.200
3.470
3.200
3.440
133,928
+0.36(+11.69%)
May 06, 2020
3.120
3.155
2.945
3.080
41,708
-0.04(-1.28%)
May 05, 2020
3.140
3.350
3.070
3.120
87,518
-0.05(-1.58%)
May 04, 2020
3.170
3.260
3.110
3.170
29,346
-0.01(-0.31%)
May 01, 2020
3.220
3.250
3.120
3.180
27,600
-0.10(-3.05%)
Apr 30, 2020
3.440
3.440
3.250
3.280
37,577
-0.17(-4.93%)
Apr 29, 2020
3.340
3.600
3.290
3.450
151,875
+0.14(+4.23%)
Apr 28, 2020
3.380
3.400
3.180
3.310
56,628
-0.03(-0.90%)
Apr 27, 2020
3.190
3.400
3.190
3.340
26,778
+0.16(+5.03%)
Apr 24, 2020
3.300
3.360
3.150
3.180
53,300
-0.11(-3.34%)
Apr 23, 2020
3.220
3.300
3.030
3.290
41,661
+0.13(+4.11%)
Apr 22, 2020
3.050
3.220
3.000
3.160
64,533
+0.15(+4.98%)
Apr 21, 2020
3.190
3.190
2.960
3.010
45,538
-0.24(-7.38%)
Apr 20, 2020
3.470
3.520
3.230
3.250
50,125
-0.19(-5.52%)
Apr 17, 2020
3.250
3.540
3.250
3.440
63,700
+0.21(+6.50%)
Apr 16, 2020
3.190
3.320
3.140
3.230
87,917
+0.04(+1.25%)
Apr 15, 2020
3.230
3.330
3.080
3.190
44,551
-0.16(-4.78%)
Apr 14, 2020
3.320
3.450
3.300
3.350
77,541
+0.04(+1.21%)
Apr 13, 2020
3.430
3.489
3.150
3.310
109,388
-0.16(-4.61%)
Apr 09, 2020
3.110
3.550
3.110
3.470
111,600
+0.40(+13.03%)
Apr 08, 2020
2.830
3.110
2.830
3.070
90,147
+0.25(+8.87%)
Apr 07, 2020
2.760
2.970
2.750
2.820
152,282
+0.07(+2.55%)
Apr 06, 2020
2.740
2.970
2.710
2.750
58,229
+0.08(+3.00%)
Apr 03, 2020
2.710
2.870
2.600
2.670
161,300
-0.04(-1.48%)
Apr 02, 2020
2.670
2.860
2.640
2.710
192,006
+0.01(+0.37%)
Apr 01, 2020
2.740
2.850
2.600
2.700
145,778
-0.08(-2.88%)
Mar 31, 2020
2.880
2.890
2.780
2.780
124,305
-0.18(-6.08%)
Mar 30, 2020
3.150
3.150
2.940
2.960
58,373
-0.16(-5.13%)
Mar 27, 2020
2.990
3.150
2.914
3.120
72,600
+0.08(+2.63%)
Mar 26, 2020
2.800
3.070
2.800
3.040
82,815
+0.19(+6.67%)
Mar 25, 2020
2.710
3.015
2.710
2.850
106,793
+0.10(+3.64%)
Mar 24, 2020
2.520
2.800
2.520
2.750
120,107
+0.37(+15.55%)
Mar 23, 2020
2.420
2.500
2.350
2.380
162,531
-0.05(-2.06%)
Mar 20, 2020
2.660
2.750
2.398
2.430
159,700
-0.23(-8.65%)
Mar 19, 2020
2.280
2.790
2.220
2.660
249,682
+0.33(+14.16%)
Mar 18, 2020
2.590
2.700
2.130
2.330
145,359
-0.40(-14.65%)
Mar 17, 2020
2.840
2.850
2.600
2.730
146,347
-0.02(-0.73%)
Mar 16, 2020
3.140
3.140
2.750
2.750
201,000
-0.45(-14.06%)
Mar 13, 2020
3.000
3.240
2.780
3.200
267,100
+0.24(+8.11%)
Mar 12, 2020
3.000
3.190
2.920
2.960
268,904
-0.33(-10.03%)
Mar 11, 2020
3.510
3.580
3.210
3.290
183,218
-0.30(-8.36%)
Mar 10, 2020
3.980
4.012
3.550
3.590
163,709
-0.34(-8.65%)
Mar 09, 2020
3.560
4.090
3.560
3.930
274,506
-0.27(-6.43%)
Mar 06, 2020
4.260
4.436
4.064
4.200
215,600
-0.26(-5.83%)
Mar 05, 2020
4.490
4.580
4.380
4.460
149,100
-0.15(-3.25%)
Mar 04, 2020
4.550
4.700
4.510
4.610
133,872
+0.12(+2.67%)
Mar 03, 2020
4.690
4.870
4.390
4.490
393,916
-0.20(-4.26%)
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
.