F5DN5-Day Mcap Hi-Lo NYSE05/29/2025
LAST:

 5,454		CHANGE:
 200.83		OPEN:
5,454		HIGH:
5,454		ASK:
0		VOLUME:
189,000
CHANGE(%):
3.55		PREV:
5,655		LOW:
5,454		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/255,4545,4545,4545,454189,0000
05/28/255,6555,6555,6555,655189,3000
05/27/259,7989,7989,7989,798189,3000
05/26/25-21,921-21,921-21,921-21,92100
05/23/25-21,921-21,921-21,921-21,921189,1000
05/22/25-23,114-23,114-23,114-23,114188,7000
05/21/25-5,878-5,878-5,878-5,878189,1000
05/20/2510,42610,42610,42610,426189,2000
05/19/2511,93011,93011,93011,930189,3000
05/16/2515,29115,29115,29115,291189,2000
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
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