FADV52-Week Mcap Hi-Lo Volume GT 100K05/29/2025
LAST:

 2,085		CHANGE:
 1202.12		OPEN:
2,085		HIGH:
2,085		ASK:
0		VOLUME:
399,500
CHANGE(%):
36.57		PREV:
3,287		LOW:
2,085		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/252,0852,0852,0852,085399,5000
05/28/253,2873,2873,2873,287406,3000
05/27/255,4805,4805,4805,480418,2000
05/26/251,8491,8491,8491,84900
05/23/251,8491,8491,8491,849395,3000
05/22/25656656656656401,8000
05/21/252,9782,9782,9782,978405,3000
05/20/253,1233,1233,1233,123401,6000
05/19/254,7034,7034,7034,703400,0000
05/16/254,8574,8574,8574,857407,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:-19,442.70 - 20,418.21
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