F1DN1-Month Mcap Hi-Lo NYSE05/29/2025
LAST:

 3,469		CHANGE:
 1174.57		OPEN:
3,469		HIGH:
3,469		ASK:
0		VOLUME:
189,000
CHANGE(%):
51.18		PREV:
2,295		LOW:
3,469		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/253,4693,4693,4693,469189,0000
05/28/252,2952,2952,2952,295189,3000
05/27/257,6497,6497,6497,649189,3000
05/26/25-708-708-708-70800
05/23/25-708-708-708-708189,1000
05/22/25-782-782-782-782188,7000
05/21/253,4413,4413,4413,441189,1000
05/20/257,1617,1617,1617,161189,2000
05/19/259,5639,5639,5639,563189,3000
05/16/2511,25511,25511,25511,255189,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:-31,941.00 - 21,200.47
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35