F5DV5-Day Mcap Hi-Lo Volume GT 100K06/30/25 16:45
LAST:

 29,810		CHANGE:
 9951.98		OPEN:
29,810		HIGH:
29,810		ASK:
0		VOLUME:
429,100
CHANGE(%):
25.07		PREV:
39,704		LOW:
29,810		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/2529,75229,75229,75229,752431,2000
06/27/2539,70439,70439,70439,704450,7000
06/26/2532,07532,07532,07532,075420,1000
06/25/2527,14027,14027,14027,140420,3000
06/24/2544,08144,08144,08144,081425,2000
06/23/25-11,761-11,761-11,761-11,761434,3000
06/20/25-6,038-6,038-6,038-6,038444,9000
06/19/25-10,983-10,983-10,983-10,98300
06/18/25-10,983-10,983-10,983-10,983419,1000
06/17/25-17,235-17,235-17,235-17,235419,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:-63,112.90 - 53,229.76
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,910-1240.51
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87