ASX, FZO End of Day and Historical Share Prices [Family Zone Cyber Safety Limited]

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

08/18/17 15:58

LAST: 0.5300	CHANGE: 0.02	OPEN: 0.5100	HIGH: 0.5500	ASK: 0.5300	VOLUME: 432,635
LAST: 0.5300	CHANGE(%): 3.92	PREV: 0.5100	LOW: 0.5000	BID: 0.5100	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/18/17	0.5100	0.5500	0.5000	0.5300	432,635
08/17/17	0.4700	0.5200	0.4700	0.5100	731,547
08/16/17	0.4700	0.4750	0.4700	0.4700	192,926
08/15/17	0.4700	0.4700	0.4600	0.4700	127,020
08/14/17	0.4900	0.4900	0.4550	0.4700	213,130
08/11/17	0.4600	0.4800	0.4400	0.4800	557,631
08/10/17	0.4750	0.4750	0.4500	0.4600	230,446
08/09/17	0.4600	0.4700	0.4500	0.4600	354,629
08/08/17	0.4700	0.4700	0.4500	0.4500	79,154
08/07/17	0.4650	0.4650	0.4500	0.4600	177,866

FUNDAMENTALS

Sector:
Industry:
52wk range:	0.14 - 0.59

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 01, 0001

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	6,217	-5	0.09
DJI	21,675	-76	0.35
SP500	2,426	-4	0.18
DAX	12,165	-38	0.31
FTSE	7,324	-64	0.86
NI225	19,470	-232	1.18
CAC40	5,114	-33	0.64
GLD	1,284	-3	0.25
BDI	1,200	49	4.26
HSI	27,048	-297	1.08

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein without EODData's consent.