FOUR Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-24,W-24,M-38 200: 5040.48  100: 4571.74
50: 4107.62 21: 3479.81		 No 3010 3035 April 17, 2025
D-24,W-25,M-38 200: 5063.52  100: 4602.53
50: 4151.4 21: 3526.64		 No 3165 3045 April 16, 2025
D-26,W-26,M-39 200: 5087.28  100: 4633.9
50: 4196.56 21: 3577.33		 No 3195 3165 April 15, 2025
D-27,W-26,M-39 200: 5106.6  100: 4663.58
50: 4238.66 21: 3620.74		 No 3210 3180 April 14, 2025
D-24,W-25,M-39 200: 5131.87  100: 4693.31
50: 4281.87 21: 3667.13		 No 3200 3130 April 11, 2025
D-24,W-26,M-39 200: 5154.65  100: 4724.77
50: 4328.89 21: 3723.67		 No 3360 3155 April 10, 2025
D-20,W-24,M-38 200: 5177.64  100: 4756.38
50: 4376.8 21: 3783.53		 No 3135 3065 April 9, 2025
D-19,W-26,M-39 200: 5243.57  100: 4853.66
50: 4530.03 21: 3997.4		 No 3630 3290 April 4, 2025
D-21,W-27,M-41 200: 5264.15  100: 4885.05
50: 4580.64 21: 4071.87		 No 3720 3465 April 3, 2025
D-21,W-29,M-41 200: 5313.82  100: 4960.71
50: 4698.47 21: 4219.15		 No 3945 3700 March 31, 2025
D-25,W-31,M-43 200: 5330.17  100: 4986
50: 4739.22 21: 4273.8		 No 3940 3890 March 28, 2025
D-26,W-32,M-43 200: 5344.63  100: 5007.9
50: 4773.88 21: 4314.2		 No 3795 3945 March 27, 2025
D-26,W-33,M-43 200: 5358.5  100: 5029.15
50: 4807.71 21: 4353.06		 No 4060 3960 March 26, 2025
D-16,W-29,M-42 200: 5386.47  100: 5073.97
50: 4881.38 21: 4448.06		 No 3825 3795 March 24, 2025
D-16,W-29,M-42 200: 5401.22  100: 5099.25
50: 4925.72 21: 4516.81		 No 3900 3790 March 21, 2025
D-16,W-29,M-42 200: 5416.27  100: 5125.35
50: 4972.07 21: 4593.31		 No 4100 3820 March 20, 2025
D-18,W-30,M-43 200: 5431.38  100: 5151.35
50: 5019.09 21: 4674.72		 No 3975 3920 March 19, 2025
D-18,W-30,M-43 200: 5446.57  100: 5176.23
50: 5063.96 21: 4754.16		 No 4015 3925 March 18, 2025
D-18,W-31,M-43 200: 5461.05  100: 5201.19
50: 5110.44 21: 4841.44		 No 3995 3955 March 17, 2025
D-18,W-31,M-43 200: 5474.47  100: 5225.74
50: 5157.6 21: 4934.75		 No 4100 3995 March 14, 2025
D-20,W-32,M-44 200: 5487.87  100: 5250.26
50: 5205.05 21: 5033.67		 No 4270 4130 March 13, 2025
D-22,W-33,M-45 200: 5499.64  100: 5272.5
50: 5248.93 21: 5128.79		 No 4385 4270 March 12, 2025
D-34,W-44,M-50 200: 5517.11  100: 5302.55
50: 5309.25 21: 5264.37		 No 5110 4930 March 10, 2025
D-38,W-45,M-51 200: 5518.02  100: 5309.55
50: 5324.72 21: 5299.57		 No 5040 5060 March 7, 2025
D-30,W-42,M-50 200: 5525.56  100: 5324.79
50: 5359.35 21: 5386.01		 No 5212 4930 March 4, 2025
D-39,W-47,M-53 200: 5531.55  100: 5332.77
50: 5376.87 21: 5434.01		 No 5310 5230 March 3, 2025
D-38,W-47,M-52 200: 5528.44  100: 5333.96
50: 5382.86 21: 5455.49		 No 5310 5200 February 28, 2025
D-39,W-47,M-53 200: 5529.68  100: 5336.4
50: 5390.32 21: 5482.38		 No 5160 5240 February 27, 2025
D-47,W-51,M-54 200: 5530.49  100: 5338.02
50: 5396.45 21: 5507.89		 No 5420 5430 February 26, 2025
D-39,W-49,M-53 200: 5531.5  100: 5336.16
50: 5395.09 21: 5516.09		 No 5300 5300 February 25, 2025
D-39,W-51,M-53 200: 5533.83  100: 5336.89
50: 5398.97 21: 5538.84		 No 5340 5300 February 24, 2025
D-44,W-51,M-54 200: 5528.66  100: 5336.87
50: 5403 21: 5563.98		 No 5400 5410 February 21, 2025
D-41,W-50,M-54 200: 5527.58  100: 5335.19
50: 5402.71 21: 5580.19		 No 5460 5360 February 20, 2025
D-46,W-52,M-55 200: 5527.37  100: 5334.56
50: 5404.45 21: 5603.37		 No 5330 5480 February 19, 2025
D-51,W-54,M-56 200: 5527.85  100: 5331.62
50: 5401.37 21: 5616.35		 No 5560 5580 February 18, 2025
D-50,W-56,M-56 200: 5527.32  100: 5326.6
50: 5394.08 21: 5620.18		 No 5670 5550 February 17, 2025
D-54,W-55,M-56 200: 5519.39  100: 5321.3
50: 5387.71 21: 5627.57		 No 5800 5640 February 14, 2025
D-61,W-58,M-58 200: 5515.43  100: 5314.62
50: 5377.41 21: 5626.26		 No 5800 5760 February 13, 2025
D-63,W-58,M-58 200: 5510.51  100: 5305.47
50: 5361.79 21: 5612.18		 No 5550 5790 February 12, 2025
D-62,W-58,M-58 200: 5507.7  100: 5295.68
50: 5344.31 21: 5593.46		 No 5780 5780 February 11, 2025
D-60,W-56,M-57 200: 5504.96  100: 5285.9
50: 5326.53 21: 5573.83		 No 5660 5700 February 10, 2025
D-58,W-56,M-57 200: 5494.24  100: 5276.49
50: 5311.29 21: 5560.55		 No 5628.58 5660 February 7, 2025
D-63,W-58,M-58 200: 5489.85  100: 5268.35
50: 5297.05 21: 5550.08		 No 5900 5750 February 6, 2025
D-63,W-58,M-58 200: 5484.36  100: 5258.24
50: 5278.56 21: 5529.03		 No 5840 5760 February 5, 2025
D-65,W-59,M-58 200: 5481.59  100: 5248.1
50: 5258.91 21: 5504.72		 No 5850 5790 February 4, 2025
D-71,W-65,M-59 200: 5478.49  100: 5237.15
50: 5237.23 21: 5474.69		 No 5910 5900 February 3, 2025
D-78,W-65,M-61 200: 5467.53  100: 5222.92
50: 5210.18 21: 5429.92		 No 5950 6030 January 31, 2025
D-78,W-65,M-61 200: 5459.32  100: 5206.48
50: 5176.72 21: 5366.76		 No 5810 6000 January 30, 2025
D-74,W-61,M-59 200: 5452.38  100: 5190.21
50: 5143.12 21: 5300.1		 No 5800 5780 January 29, 2025
D-75,W-61,M-59 200: 5449.09  100: 5178.29
50: 5117.13 21: 5249.59		 No 5500 5800 January 28, 2025
D-71,W-60,M-58 200: 5445.56  100: 5165.73
50: 5089.26 21: 5191.65		 No 5593.3 5630 January 27, 2025
D-74,W-60,M-58 200: 5438.52  100: 5155.47
50: 5067.19 21: 5145.5		 No 5620 5670 January 24, 2025
D-72,W-58,M-58 200: 5432.89  100: 5144.62
50: 5042.59 21: 5090.29		 No 5420 5600 January 23, 2025
D-72,W-58,M-58 200: 5427.41  100: 5134.9
50: 5019.83 21: 5036.64		 No 5580 5590 January 22, 2025
D-72,W-58,M-58 200: 5425.78  100: 5125.71
50: 4996.56 21: 4978.39		 No 5260 5580 January 21, 2025
D-53,W-47,M-52 200: 5424.23  100: 5116.53
50: 4972.75 21: 4915.07		 No 4985 4975 January 20, 2025
D-59,W-47,M-53 200: 5416.18  100: 5117.67
50: 4972.65 21: 4908.76		 No 5150 5080 January 17, 2025
D-64,W-49,M-54 200: 5418.3  100: 5118.55
50: 4963.6 21: 4870.11		 No 5100 5150 January 16, 2025
D-61,W-47,M-53 200: 5413  100: 5116.62
50: 4960.85 21: 4863.44		 No 4945 5080 January 15, 2025
D-47,W-39,M-50 200: 5416.34  100: 5117.35
50: 4955.99 21: 4840.64		 No 4700 4835 January 14, 2025
D-44,W-38,M-50 200: 5422.18  100: 5123.06
50: 4960.93 21: 4841.24		 No 4830 4805 January 13, 2025
D-45,W-40,M-50 200: 5412.92  100: 5127.83
50: 4967.28 21: 4845.05		 No 4715 4815 January 10, 2025
D-35,W-36,M-49 200: 5413.64  100: 5133.74
50: 4973.5 21: 4848.22		 No 4810 4700 January 9, 2025
D-41,W-38,M-50 200: 5415.87  100: 5142.18
50: 4984.66 21: 4863.82		 No 4820 4790 January 8, 2025
D-42,W-39,M-50 200: 5422.16  100: 5149.3
50: 4992.6 21: 4871.59		 No 4660 4805 January 7, 2025
D-35,W-39,M-49 200: 5428.37  100: 5156.25
50: 5000.26 21: 4878.6		 No 4860 4730 January 6, 2025
D-40,W-39,M-50 200: 5420.8  100: 5163.67
50: 5011.29 21: 4894.24		 No 4855 4825 January 3, 2025
D-45,W-40,M-51 200: 5421.56  100: 5170.11
50: 5018.89 21: 4901.53		 No 4880 4880 January 2, 2025
D-42,W-39,M-50 200: 5427  100: 5175.97
50: 5024.56 21: 4903.79		 No 4860 4855 December 31, 2024
D-41,W-39,M-50 200: 5424.15  100: 5187.88
50: 5038.48 21: 4914.08		 No 4820 4840 December 27, 2024
D-37,W-38,M-49 200: 5430.02  100: 5194.9
50: 5046.58 21: 4921.88		 No 4900 4800 December 24, 2024
D-33,W-37,M-49 200: 5436.35  100: 5202.88
50: 5056.64 21: 4934.7		 No 4550 4760 December 23, 2024
D-33,W-37,M-49 200: 5429.81  100: 5211.13
50: 5068.75 21: 4953.09		 No 4680 4760 December 20, 2024
D-34,W-37,M-49 200: 5431.99  100: 5220.01
50: 5081.36 21: 4973.42		 No 4835 4770 December 19, 2024
D-37,W-38,M-50 200: 5433.49  100: 5228.85
50: 5094.07 21: 4994.83		 No 4815 4835 December 18, 2024
D-35,W-37,M-49 200: 5439.51  100: 5236.8
50: 5104.64 21: 5011.66		 No 4895 4810 December 17, 2024
D-38,W-38,M-50 200: 5445.83  100: 5245.42
50: 5116.67 21: 5032.88		 No 4880 4875 December 16, 2024
D-37,W-38,M-50 200: 5436.31  100: 5252.58
50: 5126.53 21: 5049.5		 No 5000 4865 December 13, 2024
D-45,W-41,M-52 200: 5437.13  100: 5260.38
50: 5137.21 21: 5068.92		 No 5200 5020 December 12, 2024
D-45,W-41,M-52 200: 5436.24  100: 5265.16
50: 5141.99 21: 5074.07		 No 5000 5020 December 11, 2024
D-44,W-41,M-52 200: 5440.43  100: 5270.11
50: 5146.97 21: 5079.77		 No 5100 5010 December 10, 2024
D-48,W-42,M-52 200: 5444.75  100: 5275.37
50: 5152.56 21: 5087.11		 No 5200 5080 December 9, 2024
D-46,W-42,M-52 200: 5434.15  100: 5278.93
50: 5155.53 21: 5087.86		 No 4880 5040 December 6, 2024
D-45,W-42,M-52 200: 5433.54  100: 5283.67
50: 5160.24 21: 5092.9		 No 5200 5030 December 5, 2024
D-44,W-41,M-52 200: 5432.48  100: 5288.61
50: 5165.56 21: 5099.52		 No 5000 5020 December 4, 2024
D-46,W-42,M-52 200: 5436.63  100: 5294.04
50: 5171.5 21: 5107.89		 No 5200 5050 December 3, 2024
D-47,W-42,M-52 200: 5440.52  100: 5298.97
50: 5176.46 21: 5113.98		 No 5030 5070 December 2, 2024
D-46,W-42,M-52 200: 5426.67  100: 5303.21
50: 5180.81 21: 5118.61		 No 5080 5050 November 29, 2024
D-48,W-43,M-52 200: 5424.75  100: 5308.32
50: 5186.15 21: 5125.83		 No 5090 5100 November 28, 2024
D-47,W-43,M-52 200: 5422.26  100: 5312.5
50: 5189.66 21: 5128.55		 No 4930 5090 November 27, 2024
D-47,W-43,M-52 200: 5425.6  100: 5317
50: 5193.73 21: 5132.61		 No 4930 5080 November 26, 2024
D-46,W-42,M-52 200: 5429.08  100: 5321.79
50: 5198.37 21: 5138.15		 No 5040 5060 November 25, 2024
D-45,W-42,M-52 200: 5415.85  100: 5327
50: 5204.03 21: 5146.37		 No 4995 5040 November 22, 2024
D-45,W-42,M-51 200: 5414.12  100: 5332.77
50: 5210.72 21: 5157.57		 No 4930 5020 November 21, 2024
D-41,W-40,M-50 200: 5413.36  100: 5339.2
50: 5218.51 21: 5172.05		 No 4900 4925 November 20, 2024
D-45,W-42,M-52 200: 5418.27  100: 5347.57
50: 5230.49 21: 5198.05		 No 5340 5070 November 19, 2024
D-46,W-43,M-52 200: 5421.77  100: 5353.18
50: 5237.04 21: 5211.53		 No 5380 5090 November 18, 2024
D-46,W-42,M-52 200: 5411.34  100: 5358.91
50: 5243.05 21: 5224.33		 No 5190 5100 November 15, 2024
D-53,W-47,M-55 200: 5410.21  100: 5364.39
50: 5248.9 21: 5237.41		 No 5160 5330 November 14, 2024
D-47,W-44,M-53 200: 5406.51  100: 5365.29
50: 5245.59 21: 5227.67		 No 4995 5150 November 13, 2024
D-42,W-41,M-51 200: 5409.09  100: 5369.64
50: 5249.49 21: 5235.84		 No 5380 4995 November 12, 2024
D-57,W-51,M-55 200: 5413.25  100: 5377.2
50: 5259.88 21: 5261.19		 No 5590 5440 November 11, 2024
D-62,W-52,M-57 200: 5399.94  100: 5376.65
50: 5252.54 21: 5242.37		 No 5490 5550 November 8, 2024
D-61,W-50,M-56 200: 5394.49  100: 5373.4
50: 5240.4 21: 5209.99		 No 5400 5490 November 7, 2024
D-46,W-41,M-52 200: 5392.06  100: 5372.24
50: 5225.74 21: 5163.73		 No 5028.21 5090 November 5, 2024
D-42,W-42,M-51 200: 5395.09  100: 5377.94
50: 5231.28 21: 5171.49		 No 5090 5010 November 4, 2024
D-47,W-42,M-52 200: 5392.82  100: 5387.1
50: 5240.32 21: 5188.49		 No 5120 5140 November 1, 2024
D-46,W-42,M-52 200: 5393.48  100: 5392.62
50: 5244.42 21: 5193.59		 No 5330 5110 October 31, 2024
D-61,W-48,M-55 200: 5393.98  100: 5398.82
50: 5249.91 21: 5202.39		 No 5360 5400 October 30, 2024
D-52,W-43,M-53 200: 5393.92  100: 5398.79
50: 5243.78 21: 5181.59		 No 5240 5220 October 29, 2024
D-54,W-43,M-54 200: 5395.67  100: 5402.41
50: 5244.75 21: 5177.55		 No 5210 5250 October 28, 2024
D-52,W-43,M-53 200: 5388.92  100: 5406.72
50: 5244.54 21: 5169.92		 No 5170 5220 October 25, 2024
D-46,W-41,M-52 200: 5387.07  100: 5409.14
50: 5242.01 21: 5156.08		 No 5100 5100 October 24, 2024
D-49,W-42,M-52 200: 5389.26  100: 5420.15
50: 5249.84 21: 5158.48		 No 5240 5150 October 23, 2024
D-51,W-43,M-53 200: 5389.76  100: 5421.14
50: 5251.8 21: 5163.24		 No 5251.11 5200 October 22, 2024
D-52,W-50,M-53 200: 5391.67  100: 5425.61
50: 5253.92 21: 5159.37		 No 5420 5220 October 21, 2024
D-55,W-44,M-54 200: 5384.97  100: 5430.45
50: 5255.3 21: 5152.99		 No 5300 5270 October 18, 2024
2025 © SwingIdea.com
?>