Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: FTRP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.100 6.100 5.780 5.790 23,800 -0.26(-4.30%)
Apr 29, 2021 6.100 6.100 5.850 6.050 14,080 +0.00(+0.00%)
Apr 28, 2021 5.710 6.050 5.710 6.050 39,736 +0.30(+5.22%)
Apr 27, 2021 6.160 6.180 5.750 5.750 50,717 -0.35(-5.74%)
Apr 26, 2021 5.560 6.300 5.550 6.100 103,996 +0.55(+9.91%)
Apr 23, 2021 5.630 5.650 5.350 5.550 39,900 +0.15(+2.78%)
Apr 22, 2021 5.550 5.650 5.350 5.400 31,926 -0.15(-2.70%)
Apr 21, 2021 5.850 5.890 5.550 5.550 56,097 -0.20(-3.48%)
Apr 20, 2021 5.780 5.950 5.650 5.750 38,044 -0.05(-0.86%)
Apr 19, 2021 6.000 6.160 5.750 5.800 41,978 -0.22(-3.65%)
Apr 16, 2021 6.000 6.120 5.950 6.020 45,700 +0.12(+2.03%)
Apr 15, 2021 5.740 5.900 5.740 5.900 11,440 +0.20(+3.51%)
Apr 14, 2021 5.720 5.900 5.640 5.700 47,916 -0.02(-0.35%)
Apr 13, 2021 5.970 5.970 5.720 5.720 29,307 -0.25(-4.19%)
Apr 12, 2021 6.060 6.100 5.910 5.970 14,419 -0.06(-1.00%)
Apr 09, 2021 5.700 6.100 5.700 6.030 27,200 +0.28(+4.87%)
Apr 08, 2021 5.760 5.840 5.680 5.750 33,592 +0.00(+0.00%)
Apr 07, 2021 5.970 5.970 5.740 5.750 28,477 +0.00(+0.00%)
Apr 06, 2021 5.800 5.900 5.710 5.750 32,204 +0.05(+0.88%)
Apr 05, 2021 6.250 6.290 5.660 5.700 100,229 -0.54(-8.65%)
Apr 01, 2021 6.240 6.240 6.240 0 +0.50(+8.71%)
Mar 31, 2021 5.440 5.740 5.300 5.740 57,445 +0.49(+9.33%)
Mar 30, 2021 5.650 5.750 5.250 5.250 95,880 -0.40(-7.08%)
Mar 29, 2021 5.630 5.680 5.400 5.650 54,319 -0.06(-1.05%)
Mar 26, 2021 5.450 5.710 5.400 5.710 40,200 +0.25(+4.58%)
Mar 25, 2021 5.600 5.670 5.320 5.460 132,330 -0.06(-1.09%)
Mar 24, 2021 5.750 5.750 5.130 5.520 92,278 +0.12(+2.22%)
Mar 23, 2021 5.820 5.990 5.400 5.400 71,692 -0.48(-8.16%)
Mar 22, 2021 5.600 5.900 5.600 5.880 36,748 +0.22(+3.89%)
Mar 19, 2021 6.190 6.190 5.620 5.660 122,700 -0.29(-4.87%)
Mar 18, 2021 6.400 6.400 5.860 5.950 140,726 -0.21(-3.41%)
Mar 17, 2021 6.390 6.510 6.010 6.160 109,157 -0.21(-3.30%)
Mar 16, 2021 6.350 6.440 6.250 6.370 89,204 +0.07(+1.11%)
Mar 15, 2021 6.500 6.510 6.260 6.300 117,669 -0.14(-2.17%)
Mar 12, 2021 6.500 6.540 6.380 6.440 54,900 -0.16(-2.42%)
Mar 11, 2021 6.510 6.600 6.450 6.600 33,227 +0.20(+3.12%)
Mar 10, 2021 6.710 7.000 6.400 6.400 67,283 -0.40(-5.88%)
Mar 09, 2021 6.250 6.800 6.250 6.800 62,966 +0.60(+9.68%)
Mar 08, 2021 6.730 6.730 6.200 6.200 69,105 -0.40(-6.06%)
Mar 05, 2021 6.600 6.800 6.350 6.600 108,300 +0.12(+1.85%)
Mar 04, 2021 6.950 7.140 6.460 6.480 125,670 -0.50(-7.16%)
Mar 03, 2021 7.200 7.670 6.900 6.980 69,081 -0.14(-1.97%)
Mar 02, 2021 7.140 7.190 6.990 7.120 52,525 +0.07(+0.99%)
Mar 01, 2021 7.290 7.290 6.990 7.050 70,136 +0.01(+0.14%)
Feb 26, 2021 6.870 7.250 6.500 7.040 410,800 -0.96(-12.00%)
Feb 25, 2021 7.980 8.280 7.900 8.000 44,331 +0.00(+0.00%)
Feb 24, 2021 7.360 8.080 7.360 8.000 60,445 +0.75(+10.34%)
Feb 23, 2021 8.000 8.150 7.230 7.250 69,645 -0.82(-10.16%)
Feb 22, 2021 8.100 8.100 7.870 8.070 63,934 +0.56(+7.46%)
Feb 19, 2021 7.560 8.120 7.490 7.510 93,500 +0.01(+0.13%)
Feb 18, 2021 7.800 8.090 7.075 7.500 115,315 -0.68(-8.31%)
Feb 17, 2021 8.330 8.930 8.180 8.180 105,961 -0.07(-0.85%)
Feb 16, 2021 8.980 9.000 7.990 8.250 166,178 +0.25(+3.12%)
Feb 12, 2021 8.000 8.000 8.000 0 +0.01(+0.13%)
Feb 11, 2021 6.360 9.880 6.360 7.990 315,739 +1.67(+26.42%)
Feb 10, 2021 6.470 6.780 5.990 6.320 160,927 +0.16(+2.60%)
Feb 09, 2021 5.930 6.490 5.930 6.160 209,301 +0.25(+4.23%)
Feb 08, 2021 5.570 5.950 5.460 5.910 188,310 +0.33(+5.91%)
Feb 05, 2021 5.070 5.640 5.030 5.580 136,600 +0.53(+10.50%)
Feb 04, 2021 4.850 5.090 4.850 5.050 86,420 +0.37(+7.91%)
Feb 03, 2021 4.900 5.090 4.660 4.680 131,582 -0.19(-3.90%)
Feb 02, 2021 4.800 4.990 4.750 4.870 36,778 +0.07(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.