FIVG Quote, Trading Chart, Defiance Next Gen Connectivity

home / stock / fivg / fivg quote

Stock Information
Company Name: Defiance Next Gen Connectivity
Stock Symbol: FIVG
Market: NYSE
Menu
FIVG FIVG Quote FIVG Short FIVG News FIVG Articles FIVG Message Board
Get FIVG Alerts

News, Short Squeeze, Breakout and More Instantly...
FIVG Quote
Last:$42.38
Change Percent:-0.42%
Open:$42.87
Previous Close:$42.56
High:$42.92
Low:$42.31
Volume:6,392
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FIVG Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$42.87
Close:$42.56
High:$42.92
Low:$42.31
Volume:6,392
Date:2024-07-17
Open:$43.31
Close:$42.56
High:$43.5
Low:$42.56
Volume:23,991
Date:2024-07-16
Open:$43.94
Close:$44.15
High:$44.21
Low:$43.74
Volume:328,314
Date:2024-07-12
Open:$43.29
Close:$43.56
High:$43.965
Low:$43.29
Volume:49,386
Date:2024-07-11
Open:$43.72
Close:$43.16
High:$43.8
Low:$42.95
Volume:36,894
Date:2024-07-10
Open:$43.26
Close:$43.57
High:$43.58
Low:$43.16
Volume:13,802
Date:2024-07-09
Open:$43.36
Close:$42.991
High:$43.3938
Low:$42.9202
Volume:17,345
Date:2024-07-08
Open:$42.92
Close:$43.32
High:$43.35
Low:$42.85
Volume:31,244
Date:2024-07-05
Open:$42.59
Close:$42.68
High:$42.755
Low:$42.49
Volume:29,429
Date:2024-07-04
Open:$42.25
Close:$42.4651
High:$42.56
Low:$42.25
Volume:19,189
Date:2024-07-03
Open:$42.25
Close:$42.4651
High:$42.56
Low:$42.25
Volume:19,189
Date:2024-07-02
Open:$41.8
Close:$42.1992
High:$42.2
Low:$41.8
Volume:18,328
Date:2024-07-01
Open:$41.86
Close:$41.99
High:$41.99
Low:$41.46
Volume:296,885
Date:2024-06-28
Open:$41.75
Close:$41.8
High:$42.28
Low:$41.64
Volume:19,721
Date:2024-06-27
Open:$41.29
Close:$41.53
High:$41.59
Low:$41.29
Volume:27,880
Date:2024-06-26
Open:$41.29
Close:$41.2982
High:$41.45
Low:$41.07
Volume:17,082
Date:2024-06-25
Open:$41.27
Close:$41.4407
High:$41.4699
Low:$41.19
Volume:13,681
Date:2024-06-24
Open:$41.54
Close:$41.12
High:$41.6006
Low:$41.1
Volume:24,890
Date:2024-06-21
Open:$41.76
Close:$41.75
High:$41.965
Low:$41.425
Volume:19,334
Date:2024-06-20
Open:$42.63
Close:$41.92
High:$42.67
Low:$41.86
Volume:38,728