Strategy Shares Nasdaq 5 ... (FIVR)
NASDAQ: FIVR
· Real-Time Price · USD
21.15
0.00 (0.00%)
At close: Aug 29, 2023, 6:18 PM
FIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.00% | 0 |
| Aug 31, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.00% | 0 |
| Aug 30, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.00% | 20 |
| Aug 29, 2023 | 21.12 | 21.15 | 21.12 | 21.15 | 21.15 | -0.09% | 256 |
| Aug 28, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.38% | 19 |
| Aug 25, 2023 | 21.12 | 21.15 | 21.09 | 21.09 | 21.09 | -0.33% | 4,156 |
| Aug 24, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.05% | 17 |
| Aug 23, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.00% | 23 |
| Aug 22, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.00% | 42 |
| Aug 21, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.19% | 24 |
| Aug 18, 2023 | 21.12 | 21.12 | 21.11 | 21.11 | 21.11 | -0.38% | 1,628 |
| Aug 17, 2023 | 21.13 | 21.19 | 21.13 | 21.19 | 21.19 | 0.19% | 184 |
| Aug 16, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.14% | 41 |
| Aug 15, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% | 63 |
| Aug 14, 2023 | 21.04 | 21.12 | 21.04 | 21.12 | 21.12 | -0.14% | 355 |
| Aug 11, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.28% | 44 |
| Aug 10, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.12 | 0.05% | 0 |
| Aug 9, 2023 | 21.25 | 21.28 | 21.20 | 21.20 | 21.11 | -0.19% | 233 |
| Aug 8, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | -0.19% | 17 |
| Aug 7, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | 0.38% | 99 |