F5LV5-Day Mcap Lows Volume GT 100K05/29/2025
LAST:

 8,509		CHANGE:
 3187.46		OPEN:
8,509		HIGH:
8,509		ASK:
0		VOLUME:
399,500
CHANGE(%):
59.90		PREV:
5,321		LOW:
8,509		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/258,5098,5098,5098,509399,5000
05/28/255,3215,3215,3215,321406,3000
05/27/253,3203,3203,3203,320418,2000
05/26/2547,80447,80447,80447,80400
05/23/2547,80447,80447,80447,804395,3000
05/22/2537,21637,21637,21637,216401,8000
05/21/2530,06330,06330,06330,063405,3000
05/20/257,3407,3407,3407,340401,6000
05/19/2514,43314,43314,43314,433400,0000
05/16/253,2973,2973,2973,297407,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:38.58 - 63,307.71
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