Quantcast
FVE

Historical Stock Prices

$0.46
*  
0.0045
0.99%
Get FVE Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading FVE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 0.473 0.5 0.4555 0.46 17,006
07/18/2019 0.472 0.5 0.452 0.4555 17,018
07/17/2019 0.4763 0.5 0.4522 0.489 32,816
07/16/2019 0.452 0.4792 0.452 0.4685 126,022
07/15/2019 0.463 0.4797 0.4524 0.455 46,793
07/12/2019 0.489 0.489 0.46 0.4615 34,057
07/11/2019 0.47 0.493 0.35 0.493 30,373
07/10/2019 0.52 0.52 0.43 0.463 29,934
07/09/2019 0.485 0.52 0.4771 0.5 60,907
07/08/2019 0.466 0.4927 0.453 0.48 21,967
07/05/2019 0.465 0.499 0.45 0.452 23,255
07/03/2019 0.4753 0.4965 0.455 0.4801 5,572
07/02/2019 0.5 0.5 0.4564 0.49 38,831
07/01/2019 0.48 0.5195 0.472 0.488 22,960
06/28/2019 0.511 0.521 0.461 0.461 185,867
06/27/2019 0.5099 0.55 0.4701 0.521 21,486
06/26/2019 0.492 0.51 0.444 0.51 38,316
06/25/2019 0.5 0.52 0.475 0.51 77,872
06/24/2019 0.525 0.573 0.425 0.5483 92,699
06/21/2019 0.574 0.574 0.525 0.525 25,580
06/20/2019 0.557 0.58 0.545 0.555 54,241
06/19/2019 0.55 0.56 0.547 0.547 3,065
06/18/2019 0.57 0.5744 0.545 0.55 16,228
06/17/2019 0.5505 0.5744 0.5495 0.5622 13,922
06/14/2019 0.56 0.5744 0.525 0.5744 18,326
06/13/2019 0.548 0.5744 0.532 0.5651 12,376
06/12/2019 0.555 0.57 0.525 0.559 12,475
06/11/2019 0.5548 0.5548 0.53 0.54 12,630
06/10/2019 0.54 0.5528 0.525 0.5501 7,147
06/07/2019 0.5389 0.54 0.525 0.525 8,395
06/06/2019 0.55 0.5502 0.5201 0.5201 8,312
06/05/2019 0.552 0.5605 0.55 0.5502 10,203
06/04/2019 0.5609 0.5899 0.5603 0.561 5,982
06/03/2019 0.5947 0.5947 0.56 0.5899 3,123
05/31/2019 0.5387 0.609 0.5381 0.605 36,046
05/30/2019 0.55 0.58 0.5361 0.58 93,588
05/29/2019 0.554 0.576 0.53 0.54 30,413
05/28/2019 0.5555 0.57 0.5504 0.57 11,685
05/24/2019 0.55 0.5669 0.52 0.565 6,599
05/23/2019 0.556 0.556 0.517 0.554 10,522
05/22/2019 0.5701 0.5749 0.5301 0.5625 28,610
05/21/2019 0.563 0.575 0.54 0.55 5,051
05/20/2019 0.5546 0.576 0.5301 0.5506 113,650
05/17/2019 0.564 0.567 0.5401 0.5492 43,949
05/16/2019 0.5306 0.575 0.5306 0.575 37,140
05/15/2019 0.581 0.581 0.5306 0.5306 33,942
05/14/2019 0.5612 0.5892 0.54 0.5673 88,227
05/13/2019 0.5941 0.612 0.5247 0.5394 99,013
05/10/2019 0.6 0.6199 0.5931 0.6065 13,817
05/09/2019 0.628 0.6295 0.5811 0.5948 31,834
05/08/2019 0.6001 0.6295 0.5683 0.625 39,913
05/07/2019 0.578 0.6309 0.56 0.6 71,611
05/06/2019 0.5671 0.59 0.54 0.5742 94,499
05/03/2019 0.562 0.581 0.5136 0.54 151,699
05/02/2019 0.6054 0.6089 0.5614 0.5992 134,569
05/01/2019 0.6373 0.6381 0.6 0.6 86,719
04/30/2019 0.6349 0.67 0.62 0.63 61,762
04/29/2019 0.6403 0.6499 0.6349 0.6396 38,282
04/26/2019 0.632 0.67 0.62 0.6475 101,138
04/25/2019 0.63 0.64 0.61 0.624 52,909
04/24/2019 0.6087 0.6599 0.606 0.625 65,803
04/23/2019 0.628 0.6296 0.606 0.6287 100,840
04/22/2019 0.6 0.6394 0.57 0.6259 352,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio