F5DN5-Day Mcap Hi-Lo NYSE07/07/25 15:43
LAST:

 3,211		CHANGE:
 14105.80		OPEN:
3,211		HIGH:
3,211		ASK:
0		VOLUME:
189,800
CHANGE(%):
74.98		PREV:
18,813		LOW:
3,211		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/07/254,7074,7074,7074,707190,1000
07/03/2518,81318,81318,81318,813188,9000
07/02/258,4378,4378,4378,437189,4000
07/01/2518,70318,70318,70318,703189,3000
06/30/2511,50911,50911,50911,509190,2000
06/27/2515,96115,96115,96115,961190,0000
06/26/2513,17513,17513,17513,175189,9000
06/25/258,1078,1078,1078,107189,5000
06/24/2521,11321,11321,11321,113190,1000
06/23/25-5,595-5,595-5,595-5,595190,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:-35,227.20 - 28,855.72
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76