F5HV5-Day Mcap Highs Volume GT 100K05/29/2025
LAST:

 27,839		CHANGE:
 3526.80		OPEN:
27,839		HIGH:
27,839		ASK:
0		VOLUME:
399,500
CHANGE(%):
14.51		PREV:
24,312		LOW:
27,839		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2527,83927,83927,83927,839399,5000
05/28/2524,31224,31224,31224,312406,3000
05/27/2524,86824,86824,86824,868418,2000
05/26/255,2365,2365,2365,23600
05/23/255,2365,2365,2365,236395,3000
05/22/2511,64311,64311,64311,643401,8000
05/21/2522,19422,19422,19422,194405,3000
05/20/2521,80121,80121,80121,801401,6000
05/19/2526,86126,86126,86126,861400,0000
05/16/2532,18932,18932,18932,189407,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:194.83 - 55,124.87
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