The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
Main Nav
HOME
PRODUCTS & SERVICES
HOW TO
SUPPORT
ABOUT
MY ACCOUNT
Sub Nav
Home Page
Download
Symbol Lists
Quote & Chart
Daily Emails
Symbol Changes
Splits
Register
FZO
FAMILY ZONE CYBER SAFETY LIMITED
05/15/2023
LAST:
0.1600
CHANGE:
0.01
OPEN:
0.1600
HIGH:
0.1650
ASK:
0.1650
VOLUME:
125,367
CHANGE(%):
5.88
PREV:
0.1700
LOW:
0.1600
BID:
0.1600
OPEN INT:
0
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
Open Interest
05/15/23
0.1600
0.1650
0.1600
0.1600
125,367
0
05/12/23
0.1700
0.1700
0.1600
0.1700
6,698,064
0
05/11/23
0.1650
0.1700
0.1600
0.1700
41,649
0
05/10/23
0.1650
0.1700
0.1600
0.1700
686,091
0
05/09/23
0.1600
0.1700
0.1550
0.1650
2,802,444
0
05/08/23
0.1700
0.1700
0.1600
0.1650
178,034
0
05/05/23
0.1700
0.1700
0.1600
0.1700
226,773
0
05/04/23
0.1700
0.1700
0.1650
0.1700
417,569
0
05/03/23
0.1650
0.1700
0.1650
0.1700
97,465
0
05/02/23
0.1700
0.1800
0.1650
0.1650
2,547,551
0
FUNDAMENTALS
Sector:
Industry:
52wk range:
0.16 - 0.42
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
EUREX Futures Exchange
Foreign Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
EUREX Futures Exchange
Foreign Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
MEMBER LOGIN
Email/Username:
Password:
Remember Me
Register
Forgot
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
GLOBAL INDICES
Code
Last
Change
COMP
20,168
194
0.97
DJI
43,819
432
1.00
SP500
6,173
32
0.52
DAX
23,790
117
0.49
FTSE
7,488
-5
0.07
NI225
21,848
12
0.06
CAC40
5,354
41
0.76
GLD
1,783
0
0.00
BDI
1,200
49
4.26
HSI
24,221
149
0.62