Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(OP: FSTTF )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 0.1124 0.1140 0.1110 0.1110 48,200 -0.00(-0.80%)
Oct 27, 2022 0.1119 1,095 +0.00(+0.09%)
Oct 26, 2022 0.1000 0.1118 0.1000 0.1118 15,975 +0.01(+5.47%)
Oct 25, 2022 0.1140 0.1140 0.1018 0.1060 31,939 -0.01(-11.07%)
Oct 24, 2022 0.0995 0.1290 0.0920 0.1192 399,320 +0.03(+32.44%)
Oct 21, 2022 0.0816 0.0900 0.0816 0.0900 27,141 +0.01(+9.09%)
Oct 20, 2022 0.0710 0.0900 0.0710 0.0825 216,479 +0.01(+10.00%)
Oct 19, 2022 0.0800 0.0850 0.0710 0.0750 113,236 +0.00(+0.13%)
Oct 18, 2022 0.0800 0.0800 0.0712 0.0749 117,979 -0.01(-6.38%)
Oct 17, 2022 0.0780 0.0898 0.0740 0.0800 75,186 -0.01(-5.88%)
Oct 14, 2022 0.0854 0.0854 0.0710 0.0850 95,875 -0.00(-0.47%)
Oct 13, 2022 0.0854 0.0857 0.0780 0.0854 16,150 -0.00(-1.84%)
Oct 12, 2022 0.0833 0.0926 0.0808 0.0870 3,700 +0.01(+14.47%)
Oct 11, 2022 0.0820 0.1000 0.0760 0.0760 103,075 -0.00(-5.00%)
Oct 10, 2022 0.0870 0.1000 0.0800 0.0800 125,480 -0.02(-20.00%)
Oct 07, 2022 0.0958 0.1043 0.0867 0.1000 143,899 -0.00(-3.94%)
Oct 06, 2022 0.1057 0.1199 0.1041 0.1041 50,628 -0.01(-7.47%)
Oct 05, 2022 0.1125 0.1125 0.1125 0.1125 5,000 +0.00(+0.72%)
Oct 04, 2022 0.1100 0.1200 0.1100 0.1117 39,100 -0.00(-0.71%)
Oct 03, 2022 0.0992 0.1190 0.0964 0.1125 15,200 +0.01(+15.03%)
Sep 30, 2022 0.0810 0.1000 0.0810 0.0978 13,000 +0.01(+7.71%)
Sep 29, 2022 0.1175 0.1175 0.0908 0.0908 230,000 -0.03(-22.72%)
Sep 28, 2022 0.1120 0.1200 0.1060 0.1175 88,000 +0.00(+2.17%)
Sep 27, 2022 0.1102 0.1202 0.1042 0.1150 118,700 -0.00(-3.44%)
Sep 26, 2022 0.1200 0.1298 0.1163 0.1191 95,265 -0.00(-3.17%)
Sep 23, 2022 0.1265 0.1299 0.1161 0.1230 162,598 -0.00(-3.38%)
Sep 22, 2022 0.1436 0.1461 0.1273 0.1273 76,248 -0.01(-5.00%)
Sep 21, 2022 0.1350 0.1499 0.1220 0.1340 96,052 +0.00(+2.29%)
Sep 20, 2022 0.1400 0.1480 0.1310 0.1310 108,567 -0.00(-2.96%)
Sep 19, 2022 0.1410 0.1410 0.1298 0.1350 4,475 -0.00(-0.22%)
Sep 16, 2022 0.1400 0.1430 0.1350 0.1353 86,860 +0.00(+0.00%)
Sep 15, 2022 0.1403 0.1403 0.1353 0.1353 4,499 +0.00(+0.22%)
Sep 14, 2022 0.1394 0.1394 0.1350 0.1350 31,350 -0.01(-3.64%)
Sep 13, 2022 0.1300 0.1450 0.1172 0.1401 11,978 +0.00(+0.07%)
Sep 12, 2022 0.1465 0.1500 0.1400 0.1400 22,220 -0.01(-6.67%)
Sep 09, 2022 0.1330 0.1550 0.1330 0.1500 93,150 +0.01(+7.14%)
Sep 08, 2022 0.1400 0.1400 0.1400 0.1400 5,050 -0.01(-3.91%)
Sep 07, 2022 0.1210 0.1457 0.1210 0.1457 52,677 +0.01(+10.38%)
Sep 06, 2022 0.1421 0.1421 0.1320 0.1320 16,000 -0.00(-2.94%)
Sep 02, 2022 0.1353 0.1360 0.1250 0.1360 169,600 +0.00(+0.29%)
Sep 01, 2022 0.1501 0.1501 0.1345 0.1356 59,274 -0.01(-8.32%)
Aug 31, 2022 0.1400 0.1500 0.1400 0.1479 19,300 +0.01(+5.42%)
Aug 30, 2022 0.1500 0.1590 0.1403 0.1403 98,850 -0.01(-6.40%)
Aug 29, 2022 0.1677 0.1708 0.1359 0.1499 319,967 -0.02(-11.82%)
Aug 26, 2022 0.1745 0.1750 0.1665 0.1700 40,154 -0.00(-0.58%)
Aug 25, 2022 0.1746 0.1746 0.1699 0.1710 17,850 +0.00(+1.36%)
Aug 24, 2022 0.1700 0.1738 0.1618 0.1687 125,600 +0.00(+2.24%)
Aug 23, 2022 0.1420 0.1650 0.1420 0.1650 166,500 +0.02(+10.00%)
Aug 22, 2022 0.1421 0.1555 0.1400 0.1500 85,690 -0.01(-5.66%)
Aug 19, 2022 0.1600 0.1650 0.1500 0.1590 79,183 +0.00(+2.58%)
Aug 18, 2022 0.1383 0.1570 0.1345 0.1550 242,785 +0.01(+4.73%)
Aug 17, 2022 0.1457 0.1525 0.1450 0.1480 86,070 +0.00(+2.07%)
Aug 16, 2022 0.1485 0.1508 0.1420 0.1450 169,469 +0.00(+2.11%)
Aug 15, 2022 0.1445 0.1482 0.1400 0.1420 56,518 -0.00(-2.07%)
Aug 12, 2022 0.1665 0.1665 0.1420 0.1450 121,514 -0.01(-7.64%)
Aug 11, 2022 0.1435 0.1665 0.1300 0.1570 210,702 +0.01(+8.28%)
Aug 10, 2022 0.1421 0.1500 0.1373 0.1450 167,800 +0.01(+7.41%)
Aug 09, 2022 0.1350 0.1420 0.1316 0.1350 30,880 +0.01(+3.85%)
Aug 08, 2022 0.1400 0.1524 0.1300 0.1300 253,386 +0.00(+0.78%)
Aug 05, 2022 0.1305 0.1357 0.1250 0.1290 87,586 -0.01(-7.86%)
Aug 04, 2022 0.1400 0.1477 0.1284 0.1400 196,368 -0.00(-1.06%)
Aug 03, 2022 0.1190 0.1460 0.1160 0.1415 528,644 +0.03(+24.12%)
Aug 02, 2022 0.1000 0.1140 0.1000 0.1140 304,480 +0.02(+24.32%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.