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: FDXTF )

0.2861 +0.0134 (+4.91%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 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 (%)
May 31, 2024 0.2701 0.2861 0.2700 0.2861 12,600 +0.01(+4.91%)
May 30, 2024 0.2829 0.2885 0.2727 0.2727 15,100 -0.01(-4.32%)
May 29, 2024 0.3135 0.3135 0.2850 0.2850 10,571 -0.01(-2.50%)
May 28, 2024 0.3012 0.3043 0.2846 0.2923 52,393 +0.01(+2.56%)
May 24, 2024 0.2699 0.2850 0.2699 0.2850 37,605 +0.01(+2.48%)
May 23, 2024 0.2791 0.2806 0.2700 0.2781 44,188 -0.00(-0.22%)
May 22, 2024 0.3400 0.3400 0.2787 0.2787 40,732 -0.03(-10.18%)
May 21, 2024 0.3400 0.3400 0.2841 0.3103 208,979 -0.03(-8.74%)
May 20, 2024 0.3400 0.3400 0.3300 0.3400 25,930 +0.02(+7.53%)
May 17, 2024 0.3000 0.3162 0.3000 0.3162 11,750 +0.00(+0.57%)
May 16, 2024 0.3122 0.3163 0.3122 0.3144 21,862 +0.00(+0.19%)
May 15, 2024 0.2900 0.3153 0.2834 0.3138 67,595 +0.03(+10.69%)
May 14, 2024 0.2835 0.2900 0.2835 0.2835 2,170 +0.00(+0.35%)
May 13, 2024 0.2889 0.3500 0.2800 0.2825 24,485 -0.02(-5.46%)
May 10, 2024 0.3500 0.3500 0.2988 0.2988 6,610 -0.01(-2.19%)
May 09, 2024 0.2769 0.3055 0.2769 0.3055 5,862 +0.03(+10.33%)
May 07, 2024 0.2769 0 -0.00(-1.11%)
May 06, 2024 0.2791 0.2800 0.2791 0.2800 23,560 +0.00(+0.00%)
May 03, 2024 0.2700 0.2800 0.2700 0.2800 13,067 +0.03(+12.54%)
Apr 30, 2024 0.2488 5 -0.00(-1.47%)
Apr 29, 2024 0.2525 0.2525 0.2525 0.2525 318 +0.02(+9.35%)
Apr 26, 2024 0.2309 0.2309 0.2309 0.2309 5,083 +0.03(+13.19%)
Apr 25, 2024 0.2040 0.2331 0.2040 0.2040 15,578 -0.04(-17.31%)
Apr 24, 2024 0.2400 0.2481 0.2400 0.2467 4,111 +0.01(+2.79%)
Apr 23, 2024 0.2400 0.2400 0.2400 0.2400 2,550 -0.02(-5.96%)
Apr 22, 2024 0.2621 0.2621 0.2552 0.2552 10,900 -0.00(-1.51%)
Apr 19, 2024 0.2591 0.2591 0.2510 0.2591 15,360 +0.00(+0.31%)
Apr 18, 2024 0.2583 0.2583 0.2510 0.2583 7,481 +0.01(+3.32%)
Apr 17, 2024 0.2300 0.2500 0.2300 0.2500 13,000 +0.02(+9.84%)
Apr 16, 2024 0.2251 0.2300 0.2251 0.2276 12,000 -0.00(-1.04%)
Apr 15, 2024 0.2200 0.2312 0.2200 0.2300 30,705 +0.01(+6.38%)
Apr 12, 2024 0.2162 0.2162 0.2162 0.2162 300 -0.01(-6.00%)
Apr 11, 2024 0.2200 0.2500 0.2200 0.2300 5,775 -0.02(-6.24%)
Apr 10, 2024 0.2453 0.2453 0.2453 0.2453 8,165 +0.03(+15.87%)
Apr 08, 2024 0.2117 5,000 -0.04(-15.12%)
Apr 05, 2024 0.2320 0.2494 0.2320 0.2494 7,122 +0.01(+6.08%)
Apr 04, 2024 0.2398 0.2500 0.2351 0.2351 5,200 +0.06(+37.89%)
Apr 03, 2024 0.1909 0.1909 0.1705 0.1705 11,956 +0.01(+3.58%)
Apr 02, 2024 0.2090 0.2114 0.1646 0.1646 3,200 -0.04(-21.36%)
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.