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: FDXTF )

0.2727 -0.0123 (-4.32%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 30, 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 (%)
Mar 28, 2024 0.1800 0.1906 0.1101 0.1906 87,840 +0.00(+0.21%)
Mar 27, 2024 0.1900 0.1974 0.1867 0.1902 27,070 -0.01(-4.90%)
Mar 26, 2024 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 25, 2024 0.2074 0.2161 0.2000 0.2000 5,660 -0.00(-0.20%)
Mar 22, 2024 0.2500 0.2500 0.2004 0.2004 11,310 -0.03(-11.80%)
Mar 19, 2024 0.2272 272 -0.03(-10.87%)
Mar 18, 2024 0.2600 0.2600 0.2549 0.2549 13,228 +0.03(+11.85%)
Mar 15, 2024 0.2300 0.2393 0.2279 0.2279 5,490 +0.01(+4.49%)
Mar 14, 2024 0.2181 0.2181 0.2181 0.2181 5,033 +0.01(+2.49%)
Mar 13, 2024 0.2200 0.2200 0.2128 0.2128 32,850 -0.01(-3.10%)
Mar 12, 2024 0.2196 0.2285 0.2196 0.2196 300 -0.00(-0.18%)
Mar 11, 2024 0.2286 0.2521 0.2200 0.2200 8,400 -0.01(-2.48%)
Mar 08, 2024 0.2100 0.2256 0.2100 0.2256 9,800 +0.00(+2.13%)
Mar 07, 2024 0.2251 0.2251 0.2209 0.2209 19,900 +0.01(+5.19%)
Mar 06, 2024 0.2196 0.2197 0.2100 0.2100 13,109 -0.01(-4.33%)
Mar 05, 2024 0.2051 0.2350 0.2051 0.2195 16,340 -0.01(-4.57%)
Mar 04, 2024 0.2301 0.2301 0.2300 0.2300 310 +0.00(+0.00%)
Mar 01, 2024 0.2300 0.2350 0.2300 0.2300 30,400 +0.01(+3.05%)
Feb 29, 2024 0.2280 0.2280 0.2232 0.2232 3,250 +0.01(+2.72%)
Feb 28, 2024 0.2238 0.2238 0.2173 0.2173 11,261 -0.01(-2.38%)
Feb 27, 2024 0.2169 0.2247 0.2090 0.2226 12,220 +0.01(+6.51%)
Feb 26, 2024 0.2081 0.2395 0.2070 0.2090 11,350 -0.00(-0.14%)
Feb 23, 2024 0.2390 0.2746 0.2070 0.2093 91,589 -0.04(-16.28%)
Feb 22, 2024 0.2600 0.2838 0.2500 0.2500 79,972 +0.00(+0.00%)
Feb 21, 2024 0.2327 0.2500 0.2327 0.2500 4,049 +0.03(+12.41%)
Feb 20, 2024 0.2200 0.2248 0.2200 0.2224 24,961 +0.01(+2.82%)
Feb 16, 2024 0.2100 0.2208 0.2100 0.2163 18,985 -0.00(-0.78%)
Feb 15, 2024 0.2300 0.2300 0.1900 0.2180 215,200 +0.03(+14.98%)
Feb 14, 2024 0.2158 0.2158 0.1752 0.1896 62,799 +0.02(+12.06%)
Feb 13, 2024 0.1649 0.1723 0.1644 0.1692 148,351 +0.01(+5.75%)
Feb 12, 2024 0.1659 0.1661 0.1600 0.1600 21,666 -0.01(-3.61%)
Feb 09, 2024 0.1510 0.1660 0.1428 0.1660 38,527 +0.01(+3.75%)
Feb 08, 2024 0.1323 0.1660 0.1323 0.1600 82,696 +0.01(+7.53%)
Feb 07, 2024 0.1488 0.1488 0.1488 0.1488 7,000 -0.00(-1.26%)
Feb 06, 2024 0.1560 0.1729 0.1499 0.1507 47,522 -0.01(-4.74%)
Feb 05, 2024 0.1800 0.1915 0.1582 0.1582 85,903 -0.00(-1.12%)
Feb 02, 2024 0.2530 0.2530 0.1600 0.1600 61,173 -0.03(-17.14%)
Feb 01, 2024 0.2530 0.2530 0.1842 0.1931 56,113 +0.00(+1.21%)
Jan 31, 2024 0.2355 0.2355 0.1800 0.1908 29,822 -0.01(-4.65%)
Jan 30, 2024 0.2355 0.2355 0.1877 0.2001 21,182 -0.00(-2.39%)
Jan 29, 2024 0.2100 0.2100 0.2050 0.2050 25,300 +0.00(+0.54%)
Jan 26, 2024 0.2059 0.2059 0.2039 0.2039 981 -0.00(-1.88%)
Jan 25, 2024 0.2092 0.2179 0.2075 0.2078 6,789 -0.00(-0.67%)
Jan 24, 2024 0.1600 0.2200 0.1555 0.2092 42,834 +0.07(+45.78%)
Jan 23, 2024 0.1510 0.1610 0.1430 0.1435 52,748 +0.01(+10.73%)
Jan 22, 2024 0.1296 0.1296 0.1296 0.1296 5,000 -0.00(-0.31%)
Jan 19, 2024 0.1620 0.1620 0.1204 0.1300 20,385 +0.01(+12.36%)
Jan 18, 2024 0.1249 0.1249 0.1150 0.1157 17,200 -0.01(-5.86%)
Jan 17, 2024 0.1300 0.1300 0.1206 0.1229 11,099 -0.02(-12.21%)
Jan 16, 2024 0.1130 0.1438 0.1130 0.1400 69,471 +0.01(+8.61%)
Jan 12, 2024 0.1289 0.1289 0.1289 0.1289 1,050 -0.01(-5.57%)
Jan 11, 2024 0.1365 0.1365 0.1365 0.1365 1,000 +0.01(+8.85%)
Jan 10, 2024 0.1254 0.1254 0.1254 0.1254 2,700 -0.00(-3.09%)
Jan 09, 2024 0.1600 0.1600 0.1200 0.1294 4,175 -0.02(-13.73%)
Jan 08, 2024 0.1272 0.1500 0.1200 0.1500 1,080 +0.03(+27.66%)
Jan 04, 2024 0.1175 0 -0.01(-8.91%)
Jan 03, 2024 0.1490 0.1490 0.1290 0.1290 6,100 -0.00(-0.77%)
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.