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 )

0.0620 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 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 (%)
Aug 22, 2024 0.0620 50 +0.01(+24.00%)
Aug 21, 2024 0.0586 0.0586 0.0500 0.0500 82,990 -0.02(-24.24%)
Aug 20, 2024 0.0660 0.0660 0.0660 0.0660 53,000 +0.00(+0.00%)
Aug 19, 2024 0.0700 0.0700 0.0660 0.0660 15,978 -0.00(-0.75%)
Aug 16, 2024 0.0665 0.0665 0.0665 0.0665 4,000 +0.01(+10.83%)
Aug 14, 2024 0.0600 0 -0.00(-3.23%)
Aug 13, 2024 0.0620 0.0620 0.0620 0.0620 3,500 +0.00(+0.98%)
Aug 12, 2024 0.0605 0.0622 0.0605 0.0614 9,196 -0.02(-25.85%)
Aug 09, 2024 0.0828 0.0828 0.0828 0.0828 200 +0.02(+37.31%)
Aug 07, 2024 0.0603 6 -0.01(-12.35%)
Aug 06, 2024 0.0710 0.0800 0.0688 0.0688 64,184 -0.01(-9.47%)
Aug 05, 2024 0.0705 0.0760 0.0661 0.0760 55,742 +0.01(+10.47%)
Aug 02, 2024 0.0750 0.0750 0.0688 0.0688 20,000 +0.00(+2.69%)
Aug 01, 2024 0.0670 0.0670 0.0670 0.0670 2,250 +0.00(+0.00%)
Jul 30, 2024 0.0670 0 -0.01(-8.09%)
Jul 29, 2024 0.0729 0.0911 0.0700 0.0729 10,500 +0.00(+2.68%)
Jul 26, 2024 0.0537 0.0726 0.0451 0.0710 6,090 +0.00(+0.14%)
Jul 25, 2024 0.0775 0.0775 0.0682 0.0709 116,980 -0.00(-0.14%)
Jul 24, 2024 0.0740 0.0740 0.0710 0.0710 25,720 -0.01(-15.07%)
Jul 23, 2024 0.0742 0.0836 0.0742 0.0836 16,050 +0.01(+19.43%)
Jul 22, 2024 0.0734 0.0754 0.0700 0.0700 44,850 -0.01(-10.03%)
Jul 19, 2024 0.0780 0.0780 0.0778 0.0778 15,000 +0.01(+11.14%)
Jul 18, 2024 0.0780 0.0850 0.0700 0.0700 25,255 -0.00(-3.31%)
Jul 17, 2024 0.0695 0.0849 0.0695 0.0724 6,325 -0.01(-9.50%)
Jul 16, 2024 0.0607 0.0800 0.0607 0.0800 19,090 +0.01(+17.47%)
Jul 15, 2024 0.0752 0.0800 0.0552 0.0681 8,323 -0.01(-11.56%)
Jul 12, 2024 0.0770 0.0770 0.0770 0.0770 4,000 +0.00(+0.13%)
Jul 11, 2024 0.0845 0.0845 0.0769 0.0769 125,200 -0.01(-12.21%)
Jul 10, 2024 0.0900 0.0914 0.0876 0.0876 187,400 -0.00(-3.31%)
Jul 09, 2024 0.0946 0.0955 0.0867 0.0906 100,001 -0.00(-3.62%)
Jul 08, 2024 0.0917 0.0940 0.0810 0.0940 71,509 +0.00(+3.30%)
Jul 05, 2024 0.0930 0.0940 0.0900 0.0910 57,990 -0.00(-4.21%)
Jul 03, 2024 0.0963 0.0963 0.0923 0.0950 37,870 +0.00(+0.00%)
Jul 02, 2024 0.0963 0.1050 0.0850 0.0950 179,809 -0.01(-9.52%)
Jul 01, 2024 0.0900 0.1300 0.0900 0.1050 237,772 +0.01(+7.69%)
Jun 28, 2024 0.0963 0.1060 0.0931 0.0975 78,186 -0.00(-2.69%)
Jun 27, 2024 0.1055 0.1077 0.0900 0.1002 479,765 -0.00(-1.76%)
Jun 26, 2024 0.1545 0.1545 0.0993 0.1020 176,246 -0.00(-4.23%)
Jun 25, 2024 0.1500 0.1500 0.0938 0.1065 279,335 +0.01(+8.67%)
Jun 24, 2024 0.1000 0.1000 0.0974 0.0980 16,243 +0.00(+0.62%)
Jun 21, 2024 0.0980 0.0995 0.0974 0.0974 81,706 -0.00(-3.56%)
Jun 20, 2024 0.1030 0.1030 0.1010 0.1010 20,000 -0.00(-1.94%)
Jun 18, 2024 0.0980 0.1030 0.0970 0.1030 230,798 +0.01(+8.42%)
Jun 17, 2024 0.0897 0.0950 0.0897 0.0950 8,742 +0.00(+0.00%)
Jun 14, 2024 0.0915 0.0950 0.0915 0.0950 2,000 +0.00(+0.00%)
Jun 13, 2024 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+7.95%)
Jun 10, 2024 0.0880 3,000 -0.01(-9.00%)
Jun 06, 2024 0.0967 0 +0.00(+3.64%)
Jun 05, 2024 0.0933 0.0933 0.0933 0.0933 1,000 +0.00(+0.00%)
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.