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

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 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, 2021 0.6500 0.6500 0.6300 0.6400 206,161 +0.01(+1.59%)
May 28, 2021 0.6600 0.6600 0.6300 0.6300 530,538 -0.03(-4.55%)
May 27, 2021 0.6700 0.6700 0.6400 0.6600 477,676 +0.00(+0.00%)
May 26, 2021 0.6900 0.6900 0.6500 0.6600 297,882 -0.02(-2.94%)
May 25, 2021 0.6900 0.6900 0.6700 0.6800 315,429 -0.01(-1.45%)
May 21, 2021 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
May 20, 2021 0.6600 0.6700 0.6200 0.6700 310,410 +0.03(+4.69%)
May 19, 2021 0.6600 0.6800 0.6300 0.6400 539,174 -0.03(-4.48%)
May 18, 2021 0.6600 0.7100 0.6400 0.6700 405,375 +0.01(+1.52%)
May 17, 2021 0.6900 0.7400 0.6300 0.6600 744,157 -0.07(-9.59%)
May 14, 2021 0.6800 0.7400 0.6300 0.7300 845,887 +0.09(+14.06%)
May 13, 2021 0.7000 0.7300 0.6200 0.6400 821,665 -0.04(-5.88%)
May 12, 2021 0.6600 0.7500 0.6000 0.6800 1,041,864 +0.03(+4.62%)
May 11, 2021 0.6000 0.6700 0.5500 0.6500 2,113,447 +0.02(+3.17%)
May 10, 2021 0.6400 0.6700 0.6100 0.6300 676,964 -0.02(-3.08%)
May 07, 2021 0.6800 0.6900 0.6300 0.6500 1,212,322 -0.02(-2.99%)
May 06, 2021 0.6900 0.7100 0.6000 0.6700 2,451,267 -0.01(-1.47%)
May 05, 2021 0.7200 0.7200 0.6800 0.6800 1,122,669 -0.03(-4.23%)
May 04, 2021 0.7500 0.7500 0.6900 0.7100 789,944 -0.04(-5.33%)
May 03, 2021 0.8000 0.8000 0.7400 0.7500 1,627,566 -0.05(-6.25%)
Apr 30, 2021 0.8300 0.8300 0.7900 0.8000 400,000 -0.04(-4.76%)
Apr 29, 2021 0.8200 0.8400 0.7800 0.8400 376,703 +0.02(+2.44%)
Apr 28, 2021 0.8400 0.8400 0.7900 0.8200 357,987 +0.00(+0.00%)
Apr 27, 2021 0.8200 0.8300 0.7800 0.8200 324,439 -0.01(-1.20%)
Apr 26, 2021 0.8000 0.8500 0.7900 0.8300 412,841 +0.03(+3.75%)
Apr 23, 2021 0.8600 0.8900 0.7800 0.8000 1,155,800 -0.01(-1.23%)
Apr 22, 2021 0.8000 0.8500 0.8000 0.8100 410,503 +0.02(+2.53%)
Apr 21, 2021 0.7900 0.8000 0.7300 0.7900 901,420 +0.01(+1.28%)
Apr 20, 2021 0.8400 0.8400 0.7800 0.7800 654,747 -0.04(-4.88%)
Apr 19, 2021 0.9100 0.9100 0.8200 0.8200 841,175 -0.08(-8.89%)
Apr 16, 2021 0.9000 0.9000 0.8300 0.9000 585,000 +0.03(+3.45%)
Apr 15, 2021 0.9100 0.9500 0.8500 0.8700 579,953 -0.02(-2.25%)
Apr 14, 2021 0.9000 1.020 0.8700 0.8900 1,050,266 +0.03(+3.49%)
Apr 13, 2021 0.9300 0.9300 0.8300 0.8600 1,160,407 -0.07(-7.53%)
Apr 12, 2021 0.9700 1.000 0.9200 0.9300 580,825 -0.04(-4.12%)
Apr 09, 2021 0.9800 1.000 0.9600 0.9700 221,600 -0.01(-1.02%)
Apr 08, 2021 0.9800 1.000 0.9700 0.9800 333,292 +0.00(+0.00%)
Apr 07, 2021 1.010 1.020 0.9800 0.9800 295,561 -0.03(-2.97%)
Apr 06, 2021 1.050 1.050 1.010 1.010 186,142 -0.02(-1.94%)
Apr 05, 2021 1.050 1.050 1.000 1.030 349,967 +0.01(+0.98%)
Apr 01, 2021 1.020 1.020 1.020 0 +0.04(+4.08%)
Mar 31, 2021 1.010 1.040 0.9700 0.9800 516,512 -0.02(-2.00%)
Mar 30, 2021 0.9900 1.010 0.9700 1.000 543,381 +0.01(+1.01%)
Mar 29, 2021 1.030 1.030 0.9800 0.9900 598,779 -0.06(-5.71%)
Mar 26, 2021 1.100 1.100 1.030 1.050 429,300 +0.00(+0.00%)
Mar 25, 2021 1.000 1.050 0.9700 1.050 833,391 +0.02(+1.94%)
Mar 24, 2021 1.080 1.080 1.020 1.030 647,975 -0.05(-4.63%)
Mar 23, 2021 1.180 1.180 1.020 1.080 1,295,429 -0.07(-6.09%)
Mar 22, 2021 1.190 1.240 1.150 1.150 499,654 -0.05(-4.17%)
Mar 19, 2021 1.200 1.250 1.150 1.200 801,200 +0.01(+0.84%)
Mar 18, 2021 1.260 1.310 1.160 1.190 922,368 -0.08(-6.30%)
Mar 17, 2021 1.200 1.350 1.120 1.270 982,179 +0.05(+4.10%)
Mar 16, 2021 1.370 1.440 1.180 1.220 1,883,734 -0.14(-10.29%)
Mar 15, 2021 1.240 1.380 1.220 1.360 1,475,256 +0.14(+11.48%)
Mar 12, 2021 1.180 1.220 1.160 1.220 684,700 -0.01(-0.81%)
Mar 11, 2021 1.160 1.230 1.130 1.230 1,162,539 +0.12(+10.81%)
Mar 10, 2021 1.170 1.220 1.090 1.110 1,163,497 -0.04(-3.48%)
Mar 09, 2021 1.040 1.180 1.030 1.150 1,917,443 +0.16(+16.16%)
Mar 08, 2021 1.110 1.190 0.9900 0.9900 2,510,992 -0.13(-11.61%)
Mar 05, 2021 1.190 1.240 0.9500 1.120 4,886,200 -0.06(-5.08%)
Mar 04, 2021 1.380 1.400 1.110 1.180 1,972,922 -0.17(-12.59%)
Mar 03, 2021 1.520 1.550 1.270 1.350 1,904,980 -0.20(-12.90%)
Mar 02, 2021 1.670 1.680 1.520 1.550 1,607,267 -0.18(-10.40%)
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.