The closing price for FIVG last year was $40.72, on July 26. It was up 15.2% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 26 2024 | $40.87 | $40.96 | $40.56 | $40.72 | 18,392 |
July 25 2024 | $40.75 | $41.10 | $40.33 | $40.35 | 16,664 |
July 24 2024 | $41.88 | $42.00 | $40.91 | $40.92 | 34,015 |
July 23 2024 | $41.77 | $41.77 | $41.77 | $41.77 | 166,600 |
July 22 2024 | $41.77 | $41.77 | $41.77 | $41.77 | 10,800 |
July 19 2024 | $42.26 | $42.26 | $41.77 | $41.77 | 30,311 |
July 18 2024 | $42.87 | $42.92 | $41.93 | $42.32 | 54,269 |
July 17 2024 | $43.31 | $43.50 | $42.56 | $42.56 | 24,000 |
July 16 2024 | $43.94 | $44.21 | $43.74 | $44.15 | 328,300 |
July 15 2024 | $43.79 | $44.10 | $43.63 | $43.79 | 29,100 |
July 12 2024 | $43.29 | $43.97 | $43.29 | $43.56 | 49,400 |
July 11 2024 | $43.72 | $43.80 | $42.95 | $43.16 | 36,894 |
July 10 2024 | $43.26 | $43.58 | $43.16 | $43.57 | 13,800 |
July 09 2024 | $43.36 | $43.39 | $42.92 | $42.99 | 17,300 |
July 08 2024 | $42.92 | $43.35 | $42.85 | $43.32 | 31,200 |
July 05 2024 | $42.59 | $42.76 | $42.49 | $42.68 | 29,400 |
July 03 2024 | $42.25 | $42.56 | $42.25 | $42.47 | 19,200 |
July 02 2024 | $41.80 | $42.20 | $41.80 | $42.20 | 18,300 |
July 01 2024 | $41.86 | $41.99 | $41.46 | $41.99 | 296,900 |
June 28 2024 | $41.75 | $42.28 | $41.64 | $41.80 | 19,700 |
June 27 2024 | $41.29 | $41.59 | $41.29 | $41.53 | 27,900 |
June 26 2024 | $41.29 | $41.45 | $41.07 | $41.30 | 17,100 |
June 25 2024 | $41.16 | $41.36 | $41.08 | $41.33 | 13,700 |
June 24 2024 | $41.43 | $41.49 | $40.99 | $41.01 | 24,900 |
June 21 2024 | $41.65 | $41.85 | $41.32 | $41.64 | 19,300 |
Daily pricing data for FIVG dates back to 3/5/2019, and may be incomplete.
