FRA, NYT End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, NYT: The New York Times Company

26 Aug 2025

LAST: 50.90	CHANGE: 0.10	OPEN: 51.00	HIGH: 51.00	ASK: 0.00	VOLUME: 191
LAST: 50.90	CHG(%): 0.20	PREV: 50.80	LOW: 50.90	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	51.00	51.00	50.90	50.90	191
25 Aug 25	50.80	50.80	50.80	50.80	1
22 Aug 25	51.32	51.32	51.32	51.32	1
21 Aug 25	51.18	51.18	51.18	51.18	1
20 Aug 25	50.90	50.90	50.90	50.90	1
19 Aug 25	50.52	50.52	50.52	50.52	1
18 Aug 25	51.18	51.18	51.18	51.18	1
15 Aug 25	51.58	51.60	51.58	51.60	1
14 Aug 25	51.50	51.50	51.50	51.50	5
13 Aug 25	49.39	49.39	49.39	49.39	5

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.80
EPS Ratio:	1.93
PtB:	5.01
Shares:	162.04M
Market Cap:	8.248B

TECHNICAL INDICATORS

MA5:	51.02
MA10:	50.93
MA20:	49.15
MA50:	47.71
MA100:	47.12
MA200:	48.01
STO9:	35.19
STO14:	46.55
RSI14:	66.40
WPR14:	-53.45
MTM14:	-1.98
ROC14:	-0.04
ATR:	1.14
Week High:	51.32
Week Low:	50.52
Month High:	52.88
Month Low:	44.47
Year High:	53.53
Year Low:	40.43
Volatility:	34.98

RECENT DIVIDENDS

Date	Amount
09 Jul 2025	$0.15
01 Apr 2025	$0.15
10 Jan 2025	$0.11
09 Oct 2024	$0.11
09 Jul 2024	$0.11
02 Apr 2024	$0.11
02 Jan 2024	$0.09
06 Oct 2023	$0.09
10 Jul 2023	$0.09
04 Apr 2023	$0.09