Register to chat with like-minded investors on our interactive forums.
FIVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 139.20 | -4.28 | -2.98% | 143.25 | 143.77 | 139.16 | 1,061,297 |
| May 09 2024 | 143.48 | 1.38 | 0.97% | 141.65 | 144.48 | 141.12 | 748,363 |
| May 08 2024 | 142.10 | -4.64 | -3.16% | 145.95 | 145.95 | 141.21 | 618,446 |
| May 07 2024 | 146.74 | 0.72 | 0.49% | 145.71 | 146.95 | 144.60 | 780,673 |
| May 06 2024 | 146.02 | 1.21 | 0.84% | 145.62 | 146.965 | 143.955 | 625,124 |
| May 03 2024 | 144.81 | 1.34 | 0.93% | 144.52 | 147.64 | 143.81 | 825,169 |
| May 02 2024 | 143.47 | 1.54 | 1.09% | 143.12 | 144.54 | 142.02 | 734,088 |
| May 01 2024 | 141.93 | -4.41 | -3.01% | 146.25 | 146.25 | 140.19 | 1,099,841 |
| Apr 30 2024 | 146.34 | -0.88 | -0.60% | 146.55 | 147.69 | 146.00 | 705,894 |
| Apr 29 2024 | 147.22 | -2.86 | -1.91% | 150.09 | 150.88 | 146.33 | 801,817 |
| Apr 26 2024 | 150.08 | -0.77 | -0.51% | 150.25 | 151.945 | 149.24 | 699,869 |
| Apr 25 2024 | 150.85 | 2.31 | 1.56% | 150.30 | 151.65 | 148.67 | 1,029,075 |
| Apr 24 2024 | 148.54 | 0.75 | 0.51% | 147.71 | 149.20 | 146.00 | 717,957 |
| Apr 23 2024 | 147.79 | -0.82 | -0.55% | 145.25 | 149.97 | 145.03 | 1,242,107 |
| Apr 22 2024 | 148.61 | -1.68 | -1.12% | 150.56 | 151.485 | 146.93 | 1,074,445 |
| Apr 19 2024 | 150.29 | -1.71 | -1.13% | 150.96 | 152.53 | 149.06 | 873,459 |
| Apr 18 2024 | 152.00 | -0.10 | -0.07% | 152.95 | 154.47 | 151.55 | 897,103 |
| Apr 17 2024 | 152.10 | 2.80 | 1.88% | 150.87 | 153.76 | 150.53 | 1,078,330 |
| Apr 16 2024 | 149.30 | -3.51 | -2.30% | 152.70 | 153.61 | 148.68 | 1,426,852 |
| Apr 15 2024 | 152.81 | -4.67 | -2.97% | 159.10 | 159.7993 | 152.20 | 1,208,171 |
| Apr 12 2024 | 157.48 | -5.52 | -3.39% | 161.19 | 162.92 | 157.28 | 1,541,243 |
| Apr 11 2024 | 163.00 | 2.77 | 1.73% | 161.33 | 163.32 | 159.6201 | 1,103,232 |
| Apr 10 2024 | 160.23 | 0.65 | 0.41% | 157.36 | 161.87 | 155.79 | 1,379,396 |
| Apr 09 2024 | 159.58 | -0.75 | -0.47% | 160.39 | 161.93 | 158.03 | 1,397,883 |
| Apr 08 2024 | 160.33 | -2.44 | -1.50% | 162.77 | 164.05 | 159.875 | 1,412,508 |
| Apr 05 2024 | 162.77 | -1.22 | -0.74% | 164.26 | 165.67 | 162.65 | 1,159,902 |
| Apr 04 2024 | 163.99 | -0.75 | -0.46% | 165.66 | 166.555 | 163.60 | 1,759,704 |
| Apr 03 2024 | 164.74 | -6.39 | -3.73% | 170.02 | 170.34 | 164.195 | 1,566,863 |
| Apr 02 2024 | 171.13 | -7.75 | -4.33% | 177.55 | 177.55 | 170.94 | 1,422,486 |
| Apr 01 2024 | 178.88 | -2.50 | -1.38% | 182.57 | 182.99 | 177.715 | 871,453 |
| Mar 28 2024 | 181.38 | -2.48 | -1.35% | 184.09 | 184.77 | 181.16 | 628,585 |
| Mar 27 2024 | 183.86 | 5.81 | 3.26% | 179.61 | 185.475 | 178.7937 | 1,135,322 |
| Mar 26 2024 | 178.05 | 4.17 | 2.40% | 175.09 | 179.64 | 174.235 | 904,179 |
| Mar 25 2024 | 173.88 | 2.89 | 1.69% | 171.20 | 176.495 | 171.20 | 1,638,873 |
| Mar 22 2024 | 170.99 | -5.80 | -3.28% | 177.50 | 177.80 | 169.94 | 1,829,417 |
| Mar 21 2024 | 176.79 | -32.18 | -15.40% | 183.00 | 187.83 | 175.33 | 3,861,589 |
| Mar 20 2024 | 208.97 | 2.31 | 1.12% | 207.13 | 209.79 | 206.10 | 1,269,534 |
| Mar 19 2024 | 206.66 | 0.76 | 0.37% | 207.37 | 207.80 | 203.235 | 833,151 |
| Mar 18 2024 | 205.90 | 4.33 | 2.15% | 202.00 | 207.525 | 200.76 | 1,018,805 |
| Mar 15 2024 | 201.57 | 0.02 | 0.01% | 200.21 | 202.81 | 198.80 | 944,772 |
| Mar 14 2024 | 201.55 | -4.95 | -2.40% | 208.06 | 208.76 | 198.535 | 760,052 |
| Mar 13 2024 | 206.50 | -2.84 | -1.36% | 205.52 | 207.87 | 203.49 | 631,111 |
| Mar 12 2024 | 209.34 | 5.76 | 2.83% | 203.31 | 209.79 | 203.06 | 499,779 |
| Mar 11 2024 | 203.58 | -1.24 | -0.61% | 203.53 | 204.31 | 200.66 | 670,491 |
| Mar 08 2024 | 204.82 | -2.14 | -1.03% | 208.62 | 209.35 | 204.14 | 528,633 |
| Mar 07 2024 | 206.96 | -1.22 | -0.59% | 209.00 | 212.01 | 205.53 | 861,362 |
| Mar 06 2024 | 208.18 | 3.26 | 1.59% | 205.99 | 208.71 | 204.89 | 924,381 |
| Mar 05 2024 | 204.92 | 1.59 | 0.78% | 203.40 | 207.6399 | 202.745 | 523,366 |
| Mar 04 2024 | 203.33 | 2.52 | 1.25% | 201.81 | 203.99 | 201.05 | 388,199 |
| Mar 01 2024 | 200.81 | 0.13 | 0.06% | 201.85 | 203.87 | 200.22 | 519,823 |
| Feb 29 2024 | 200.68 | 1.34 | 0.67% | 200.39 | 201.36 | 197.61 | 442,970 |
| Feb 28 2024 | 199.34 | -1.44 | -0.72% | 200.10 | 201.5499 | 198.47 | 369,399 |
| Feb 27 2024 | 200.78 | 4.78 | 2.44% | 196.78 | 201.90 | 196.78 | 533,101 |
| Feb 26 2024 | 196.00 | 2.53 | 1.31% | 193.02 | 198.95 | 192.65 | 663,156 |
| Feb 23 2024 | 193.47 | 0.81 | 0.42% | 192.79 | 194.6999 | 192.54 | 259,828 |
| Feb 22 2024 | 192.66 | 3.00 | 1.58% | 190.65 | 193.33 | 188.53 | 449,753 |
| Feb 21 2024 | 189.66 | -2.19 | -1.14% | 191.85 | 192.505 | 188.58 | 377,313 |
| Feb 20 2024 | 191.85 | 1.84 | 0.97% | 189.64 | 193.25 | 188.43 | 401,244 |
| Feb 16 2024 | 190.01 | 0.45 | 0.24% | 189.12 | 192.48 | 187.95 | 492,285 |
| Feb 15 2024 | 189.56 | 3.73 | 2.01% | 187.77 | 191.83 | 187.06 | 474,661 |
| Feb 14 2024 | 185.83 | 1.70 | 0.92% | 185.00 | 186.625 | 182.27 | 434,909 |
| Feb 13 2024 | 184.13 | -5.23 | -2.76% | 184.09 | 187.73 | 181.225 | 666,934 |
| Feb 12 2024 | 189.36 | 0.41 | 0.22% | 189.63 | 190.80 | 188.765 | 423,101 |
