EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, FORR:

05 Sep 2025
LAST:

9.780

CHANGE:
 0.07		OPEN:
9.710		HIGH:
9.900		ASK:
41.050		VOLUME:
92.5K
CHG(%):
0.72		PREV:
9.710		LOW:
9.700		BID:
33.480		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 259.7109.9009.7009.78092.5K
04 Sep 259.4009.8409.4009.71055.5K
03 Sep 259.5009.8159.4709.62099.8K
02 Sep 259.6009.8409.5259.59057.6K
29 Aug 259.6809.9009.6509.74092.3K
28 Aug 259.7109.7309.5709.66048.6K
27 Aug 259.7409.8259.6359.71069.2K
26 Aug 259.91010.3359.7309.77062.7K
25 Aug 259.98010.0059.6909.87065.6K
22 Aug 259.58010.1309.45510.060120.3K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:9.69
MA10:9.75
MA20:9.74
MA50:10.02
MA100:10.08
MA200:11.74
STO9:25.50
STO14:37.99
RSI14:55.38
WPR14:-45.16
MTM14:0.28
ROC14:0.03
ATR:0.33
Week High:9.90
Week Low:9.40
Month High:10.68
Month Low:9.31
Year High:19.74
Year Low:8.50
Volatility:33.51

RECENT SPLITS

Date Ratio
08 Feb 20002-1

RECENT DIVIDENDS

Date Amount
11 Dec 2018$0.20
11 Sep 2018$0.20
12 Jun 2018$0.20
06 Mar 2018$0.20
05 Dec 2017$0.19
01 Sep 2017$0.19
05 Jun 2017$0.19
27 Feb 2017$0.19
05 Dec 2016$0.18
02 Sep 2016$0.18