F5DV5-Day Mcap Hi-Lo Volume GT 100K05/29/2025
LAST:

 19,330		CHANGE:
 339.34		OPEN:
19,330		HIGH:
19,330		ASK:
0		VOLUME:
399,500
CHANGE(%):
1.79		PREV:
18,991		LOW:
19,330		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2519,33019,33019,33019,330399,5000
05/28/2518,99118,99118,99118,991406,3000
05/27/2521,54821,54821,54821,548418,2000
05/26/25-42,568-42,568-42,568-42,56800
05/23/25-42,568-42,568-42,568-42,568395,3000
05/22/25-25,572-25,572-25,572-25,572401,8000
05/21/25-7,868-7,868-7,868-7,868405,3000
05/20/2514,46114,46114,46114,461401,6000
05/19/2512,42812,42812,42812,428400,0000
05/16/2528,89228,89228,89228,892407,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:-63,112.90 - 53,229.76
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