Dolby Laboratories Inc (FUO)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.689655172414 | 72.5 | 74.5 | 72 | 149 | 73.99663866 | DE |
| 4 | -2 | -2.66666666667 | 75 | 75 | 72 | 130 | 73.47475302 | DE |
| 12 | -1 | -1.35135135135 | 74 | 77 | 72 | 92 | 74.07956894 | DE |
| 26 | -5.45 | -6.94710006373 | 78.45 | 79.599999 | 72 | 76 | 74.51375176 | DE |
| 52 | -4.95 | -6.35022450289 | 77.95 | 82.45 | 72 | 84 | 75.65549724 | DE |
| 156 | -12.25 | -14.3695014663 | 85.25 | 85.7 | 65.8 | 77 | 75.64163608 | DE |
| 260 | 16 | 28.0701754386 | 57 | 87 | 55 | 85 | 74.00518679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 73 | -1.5 | -2.01 | 73 | 73 | 73 | 48 |
| 1721334360 | 74.5 | 1.5 | 2.05 | 74.5 | 74.5 | 74.5 | 320 |
| 1721247960 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1721161560 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 1 |
| 1721075160 | 73.5 | 1 | 1.38 | 72.5 | 73.5 | 72 | 226 |
| 1720816020 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1720729620 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1720643220 | 72.5 | -0.5 | -0.68 | 72.5 | 72.5 | 72.5 | 335 |
| 1720556760 | 73 | -0.5 | -0.68 | 73.5 | 73.5 | 73 | 481 |
| 1720470360 | 73.5 | 0 | 0.00 | 74 | 74 | 73.5 | 152 |
| 1720211220 | 73.5 | -1 | -1.34 | 73.5 | 73.5 | 73.5 | 20 |
| 1720124820 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1720038420 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 37 |
| 1719952020 | 75 | 1.5 | 2.04 | 74.5 | 75 | 74.5 | 21 |
| 1719865620 | 73.5 | -1 | -1.34 | 74 | 74 | 73.5 | 16 |
| 1719606420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 20 |
| 1719519960 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1719433560 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1719347160 | 74.5 | -0.5 | -0.67 | 75 | 75 | 74.5 | 144 |
| 1719260820 | 75 | 2 | 2.74 | 75 | 75 | 75 | 1 |
| 1719001620 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1718915220 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1718828820 | 73 | -0.5 | -0.68 | 73 | 73 | 73 | 158 |
| 1718742360 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 5 |
| 1718656020 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 1 |
| 1718396820 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 10 |
| 1718310420 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718224020 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718137620 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1718051220 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 38 |
| 1717792020 | 73.5 | -0.5 | -0.68 | 73.5 | 73.5 | 73.5 | 2 |
| 1717705620 | 74 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 157 |
| 1717619220 | 73.5 | -0.5 | -0.68 | 74 | 74.5 | 73.5 | 201 |
| 1717532820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1717446420 | 74 | 0 | 0.00 | 75 | 75 | 74 | 44 |
| 1717187220 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1717100820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1717014420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1716928020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1716841620 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1716582420 | 74 | -1.5 | -1.99 | 74 | 74 | 74 | 1 |
| 1716496020 | 75.5 | 0.5 | 0.67 | 76 | 76 | 75.5 | 202 |
| 1716409620 | 75 | -0.5 | -0.66 | 75.5 | 75.5 | 75 | 142 |
| 1716323160 | 75.5 | -1.5 | -1.95 | 75.5 | 75.5 | 75.5 | 10 |
| 1716236760 | 77 | 0.5 | 0.65 | 77 | 77 | 77 | 5 |
| 1715977620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1715891220 | 76.5 | 1 | 1.32 | 76.5 | 76.5 | 76.5 | 131 |
| 1715804820 | 75.5 | -0.5 | -0.66 | 76.5 | 76.5 | 75.5 | 251 |
| 1715718420 | 76 | -0.5 | -0.65 | 76 | 76 | 76 | 132 |
| 1715632020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1715372820 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1715286420 | 76.5 | -0.5 | -0.65 | 76.5 | 76.5 | 76.5 | 1 |
| 1715200020 | 77 | 0.5 | 0.65 | 77 | 77 | 77 | 15 |
| 1715113620 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 1 |
| 1715027220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1714768020 | 76 | 3.5 | 4.83 | 74.5 | 76 | 74.5 | 22 |
| 1714681560 | 72.5 | -1.5 | -2.03 | 72.5 | 72.5 | 72.5 | 16 |
| 1714508820 | 74 | -1 | -1.33 | 74 | 74 | 74 | 20 |
| 1714422420 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1714163220 | 75 | 2 | 2.74 | 75 | 75 | 75 | 10 |
| 1714076820 | 73 | -1.5 | -2.01 | 73 | 73 | 73 | 1 |
| 1713990420 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 46 |
| 1713903960 | 74 | 1 | 1.37 | 74 | 74 | 74 | 7 |
| 1713817620 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
