F5DX5-Day Mcap Hi-Lo Overall05/29/2025
LAST:

 19,430		CHANGE:
 318.74		OPEN:
19,430		HIGH:
19,430		ASK:
0		VOLUME:
516,500
CHANGE(%):
1.67		PREV:
19,112		LOW:
19,430		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2519,43019,43019,43019,430516,5000
05/28/2519,11219,11219,11219,112517,8000
05/27/2521,65021,65021,65021,650518,2000
05/26/25-43,007-43,007-43,007-43,00700
05/23/25-43,007-43,007-43,007-43,007516,5000
05/22/25-25,951-25,951-25,951-25,951517,0000
05/21/25-8,083-8,083-8,083-8,083517,4000
05/20/2514,62114,62114,62114,621518,2000
05/19/2512,49312,49312,49312,493518,1000
05/16/2528,98728,98728,98728,987519,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:-63,425.30 - 53,959.25
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