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

(NY: FSCO )

6.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 22, 2024 6.620 6.650 6.620 6.630 557,078 +0.01(+0.15%)
Oct 21, 2024 6.660 6.680 6.620 6.620 535,131 -0.04(-0.60%)
Oct 18, 2024 6.690 6.740 6.650 6.660 646,977 -0.02(-0.30%)
Oct 17, 2024 6.730 6.740 6.670 6.680 864,266 -0.01(-0.15%)
Oct 16, 2024 6.660 6.700 6.650 6.690 503,152 +0.04(+0.60%)
Oct 15, 2024 6.670 6.673 6.640 6.650 536,785 -0.05(-0.75%)
Oct 14, 2024 6.730 6.730 6.630 6.700 569,107 +0.04(+0.60%)
Oct 11, 2024 6.680 6.710 6.652 6.660 530,497 -0.02(-0.30%)
Oct 10, 2024 6.730 6.730 6.670 6.680 576,483 -0.04(-0.60%)
Oct 09, 2024 6.650 6.720 6.621 6.720 545,178 +0.08(+1.20%)
Oct 08, 2024 6.740 6.750 6.615 6.640 912,131 -0.06(-0.90%)
Oct 07, 2024 6.650 6.745 6.625 6.700 1,161,906 +0.08(+1.21%)
Oct 04, 2024 6.560 6.750 6.500 6.620 3,497,255 +0.16(+2.48%)
Oct 03, 2024 6.440 6.480 6.411 6.460 374,005 +0.02(+0.31%)
Oct 02, 2024 6.350 6.450 6.333 6.440 327,132 +0.09(+1.42%)
Oct 01, 2024 6.350 6.440 6.350 6.350 493,952 +0.00(+0.00%)
Sep 30, 2024 6.450 6.470 6.350 6.350 967,153 -0.05(-0.78%)
Sep 27, 2024 6.390 6.420 6.390 6.400 541,806 +0.01(+0.16%)
Sep 26, 2024 6.360 6.410 6.310 6.390 502,730 +0.06(+0.95%)
Sep 25, 2024 6.340 6.350 6.300 6.330 433,582 +0.00(+0.00%)
Sep 24, 2024 6.330 6.400 6.300 6.330 489,439 -0.03(-0.47%)
Sep 23, 2024 6.310 6.390 6.260 6.360 425,728 +0.09(+1.44%)
Sep 20, 2024 6.329 6.329 6.270 6.270 269,025 -0.04(-0.63%)
Sep 19, 2024 6.300 6.339 6.265 6.310 371,582 +0.06(+0.95%)
Sep 18, 2024 6.250 6.300 6.225 6.250 566,415 +0.00(+0.00%)
Sep 17, 2024 6.329 6.339 6.240 6.250 445,753 -0.06(-0.94%)
Sep 16, 2024 6.310 6.329 6.230 6.310 505,462 +0.04(+0.63%)
Sep 13, 2024 6.320 6.320 6.240 6.270 343,254 -0.07(-1.09%)
Sep 12, 2024 6.250 6.339 6.230 6.339 588,448 +0.07(+1.11%)
Sep 11, 2024 6.250 6.270 6.191 6.270 538,687 +0.03(+0.48%)
Sep 10, 2024 6.092 6.240 6.072 6.240 874,345 +0.17(+2.77%)
Sep 09, 2024 6.062 6.092 6.017 6.072 981,666 +0.03(+0.49%)
Sep 06, 2024 6.171 6.171 6.032 6.042 1,108,928 -0.13(-2.09%)
Sep 05, 2024 6.191 6.230 6.151 6.171 734,815 -0.02(-0.32%)
Sep 04, 2024 6.161 6.201 6.161 6.191 564,450 -0.01(-0.16%)
Sep 03, 2024 6.240 6.260 6.166 6.201 808,088 -0.03(-0.48%)
Aug 30, 2024 6.250 6.310 6.201 6.230 533,071 -0.01(-0.16%)
Aug 29, 2024 6.092 6.250 6.072 6.240 862,799 +0.18(+2.94%)
Aug 28, 2024 6.022 6.072 6.012 6.062 452,463 +0.01(+0.16%)
Aug 27, 2024 6.082 6.121 6.022 6.052 630,964 -0.03(-0.49%)
Aug 26, 2024 6.211 6.220 6.072 6.082 1,116,137 -0.12(-1.92%)
Aug 23, 2024 6.220 6.260 6.196 6.201 751,957 -0.04(-0.63%)
Aug 22, 2024 6.280 6.299 6.191 6.240 730,527 -0.03(-0.47%)
Aug 21, 2024 6.230 6.289 6.221 6.270 568,767 +0.04(+0.63%)
Aug 20, 2024 6.181 6.250 6.167 6.230 523,419 +0.07(+1.11%)
Aug 19, 2024 6.113 6.172 6.113 6.162 565,942 +0.05(+0.80%)
Aug 16, 2024 6.093 6.132 6.064 6.113 466,280 -0.02(-0.32%)
Aug 15, 2024 6.064 6.142 6.064 6.132 393,476 +0.07(+1.13%)
Aug 14, 2024 6.123 6.172 5.975 6.064 1,025,966 -0.05(-0.80%)
Aug 13, 2024 6.054 6.132 6.054 6.113 727,675 +0.09(+1.47%)
Aug 12, 2024 5.985 6.034 5.887 6.024 980,984 +0.01(+0.16%)
Aug 09, 2024 6.015 6.083 5.975 6.015 592,320 +0.07(+1.16%)
Aug 08, 2024 5.946 6.015 5.936 5.946 662,763 +0.05(+0.83%)
Aug 07, 2024 6.005 6.034 5.877 5.897 880,076 -0.05(-0.83%)
Aug 06, 2024 5.897 6.005 5.887 5.946 813,770 +0.09(+1.51%)
Aug 05, 2024 5.956 5.966 5.553 5.858 2,258,015 -0.26(-4.33%)
Aug 02, 2024 6.260 6.260 5.946 6.123 1,301,859 -0.15(-2.35%)
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.