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

(OP: FANCF )

0.1606 +0.0041 (+2.62%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 0.1600 0.1820 0.1527 0.1606 253,260 +0.00(+2.62%)
Nov 21, 2024 0.1850 0.1850 0.1390 0.1565 358,527 +0.01(+6.90%)
Nov 20, 2024 0.1416 0.1495 0.1265 0.1464 102,099 +0.02(+15.09%)
Nov 19, 2024 0.1293 0.1516 0.1070 0.1272 257,005 +0.00(+0.87%)
Nov 18, 2024 0.1230 0.1261 0.1050 0.1261 106,219 +0.00(+3.28%)
Nov 15, 2024 0.1200 0.1395 0.1160 0.1221 184,720 -0.01(-4.01%)
Nov 14, 2024 0.1582 0.1582 0.1181 0.1272 278,921 -0.02(-13.41%)
Nov 13, 2024 0.1442 0.1600 0.1250 0.1469 344,058 +0.02(+17.15%)
Nov 12, 2024 0.1100 0.1301 0.1000 0.1254 775,137 +0.02(+20.81%)
Nov 11, 2024 0.0975 0.1100 0.0975 0.1038 154,804 +0.01(+6.46%)
Nov 08, 2024 0.0902 0.0990 0.0866 0.0975 222,999 +0.01(+5.41%)
Nov 07, 2024 0.0910 0.0931 0.0800 0.0925 139,040 +0.01(+7.56%)
Nov 06, 2024 0.1033 0.1033 0.0750 0.0860 383,215 -0.00(-3.59%)
Nov 05, 2024 0.0860 0.0948 0.0779 0.0892 92,736 -0.00(-0.78%)
Nov 04, 2024 0.1305 0.1305 0.0815 0.0899 224,354 -0.01(-11.08%)
Nov 01, 2024 0.0910 0.1045 0.0910 0.1011 204,507 +0.01(+7.78%)
Oct 31, 2024 0.0830 0.0973 0.0820 0.0938 594,242 +0.02(+22.61%)
Oct 30, 2024 0.0900 0.0956 0.0765 0.0765 272,215 -0.01(-16.21%)
Oct 29, 2024 0.0724 0.0990 0.0675 0.0913 476,007 +0.03(+40.90%)
Oct 28, 2024 0.0690 0.0690 0.0648 0.0648 13,031 -0.00(-4.71%)
Oct 25, 2024 0.0680 0.0680 0.0655 0.0680 76,035 +0.00(+0.00%)
Oct 24, 2024 0.0680 0.0680 0.0658 0.0680 191,000 +0.00(+1.95%)
Oct 23, 2024 0.0691 0.0691 0.0639 0.0667 197,785 +0.00(+3.09%)
Oct 22, 2024 0.0695 0.0695 0.0647 0.0647 38,000 +0.00(+0.00%)
Oct 21, 2024 0.0637 0.0670 0.0637 0.0647 70,823 +0.00(+0.31%)
Oct 18, 2024 0.0674 0.0700 0.0645 0.0645 64,000 -0.00(-3.44%)
Oct 17, 2024 0.0725 0.0760 0.0660 0.0668 223,430 -0.00(-6.57%)
Oct 16, 2024 0.0660 0.0760 0.0598 0.0715 92,324 +0.00(+0.85%)
Oct 15, 2024 0.0655 0.0737 0.0630 0.0709 277,133 +0.01(+13.44%)
Oct 14, 2024 0.0645 0.0660 0.0620 0.0625 116,096 +0.00(+0.00%)
Oct 11, 2024 0.0625 0.0697 0.0625 0.0625 1,100 -0.00(-3.85%)
Oct 10, 2024 0.0662 0.0662 0.0616 0.0650 224,500 +0.00(+6.56%)
Oct 09, 2024 0.0660 0.0660 0.0610 0.0610 130,000 -0.00(-5.43%)
Oct 08, 2024 0.0622 0.0823 0.0619 0.0645 314,000 +0.01(+9.69%)
Oct 07, 2024 0.0588 0.0588 0.0584 0.0588 21,000 -0.00(-2.49%)
Oct 04, 2024 0.0600 0.0603 0.0600 0.0603 1,100 -0.00(-0.82%)
Oct 03, 2024 0.0608 0.0608 0.0608 0.0608 2,000 +0.00(+7.61%)
Oct 01, 2024 0.0565 0 -0.01(-13.08%)
Sep 30, 2024 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+7.44%)
Sep 27, 2024 0.0639 0.0639 0.0605 0.0605 35,000 -0.00(-6.92%)
Sep 26, 2024 0.0639 0.0650 0.0639 0.0650 10,500 +0.00(+0.00%)
Sep 25, 2024 0.0670 0.0680 0.0611 0.0650 92,000 +0.00(+4.84%)
Sep 24, 2024 0.0640 0.0654 0.0620 0.0620 36,950 -0.00(-4.62%)
Sep 23, 2024 0.0675 0.0689 0.0560 0.0650 134,300 +0.00(+0.00%)
Sep 20, 2024 0.0663 0.0674 0.0623 0.0650 68,020 -0.00(-3.56%)
Sep 19, 2024 0.0580 0.0842 0.0551 0.0674 545,560 +0.01(+12.33%)
Sep 18, 2024 0.0770 0.0800 0.0550 0.0600 119,310 -0.02(-27.27%)
Sep 17, 2024 0.0414 0.0825 0.0414 0.0825 72,104 +0.02(+26.92%)
Sep 16, 2024 0.0590 0.0812 0.0590 0.0650 64,000 +0.02(+30.26%)
Sep 12, 2024 0.0499 5 -0.01(-12.15%)
Sep 11, 2024 0.0450 0.0568 0.0450 0.0568 27,300 +0.02(+77.50%)
Sep 10, 2024 0.0320 0.0320 0.0320 0.0320 15,600 -0.03(-45.67%)
Sep 09, 2024 0.0589 0.0589 0.0589 0.0589 16,700 +0.00(+0.34%)
Sep 06, 2024 0.0640 0.0640 0.0587 0.0587 43,898 -0.00(-6.83%)
Sep 05, 2024 0.0630 0.0630 0.0630 0.0630 2,450 +0.03(+70.27%)
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.