Defiance 5G Next Gen Conn... (FIVG)
AMEX: FIVG
· Real-Time Price · USD
42.32
-0.10 (-0.24%)
At close: Jul 23, 2024, 10:00 PM
FIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2024 | 41.89 | 42.31 | 41.89 | 42.27 | 42.27 | 0.93% | 20,656 |
| Aug 20, 2024 | 41.86 | 42.10 | 41.72 | 41.88 | 41.88 | -0.26% | 16,183 |
| Aug 19, 2024 | 41.43 | 41.99 | 41.32 | 41.99 | 41.99 | 1.21% | 9,950 |
| Aug 16, 2024 | 41.12 | 41.53 | 41.12 | 41.49 | 41.49 | 0.41% | 19,379 |
| Aug 15, 2024 | 40.80 | 41.37 | 40.80 | 41.32 | 41.32 | 2.86% | 12,331 |
| Aug 14, 2024 | 40.22 | 40.36 | 39.85 | 40.17 | 40.17 | 3.08% | 9,334 |
| Aug 13, 2024 | 38.94 | 39.26 | 38.83 | 38.97 | 38.97 | 0.00% | 19,339 |
| Aug 12, 2024 | 38.94 | 39.26 | 38.83 | 38.97 | 38.97 | 0.18% | 19,339 |
| Aug 9, 2024 | 38.57 | 38.99 | 38.55 | 38.90 | 38.90 | 0.62% | 18,361 |
| Aug 8, 2024 | 37.85 | 38.71 | 37.74 | 38.66 | 38.66 | 3.95% | 20,328 |
| Aug 7, 2024 | 38.39 | 38.62 | 37.19 | 37.19 | 37.19 | -1.54% | 23,974 |
| Aug 6, 2024 | 37.70 | 38.33 | 37.42 | 37.77 | 37.77 | 0.61% | 126,742 |
| Aug 5, 2024 | 36.24 | 38.08 | 36.24 | 37.54 | 37.54 | -2.92% | 48,827 |
| Aug 2, 2024 | 38.78 | 38.96 | 38.40 | 38.67 | 38.67 | -3.08% | 53,054 |
| Aug 1, 2024 | 41.29 | 41.55 | 39.65 | 39.90 | 39.90 | -3.92% | 299,351 |
| Jul 31, 2024 | 41.07 | 41.67 | 41.05 | 41.53 | 41.53 | 3.88% | 27,449 |
| Jul 30, 2024 | 40.85 | 40.89 | 39.98 | 39.98 | 39.98 | -1.79% | 12,694 |
| Jul 29, 2024 | 40.93 | 41.14 | 40.58 | 40.71 | 40.71 | -0.02% | 10,262 |
| Jul 26, 2024 | 40.87 | 40.96 | 40.56 | 40.72 | 40.72 | 0.92% | 18,392 |
| Jul 25, 2024 | 40.75 | 41.10 | 40.33 | 40.35 | 40.35 | -1.39% | 16,664 |