Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Fact Inc (OP: FCTI )

N/A UNCHANGED
Last Price Updated: 10:04 AM EST, Dec 21, 2023 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 (%)
Feb 26, 2021 1.010 1.043 1.000 1.030 78,500 +0.02(+1.98%)
Feb 25, 2021 1.017 1.048 1.010 1.010 8,660 -0.04(-3.67%)
Feb 24, 2021 1.030 1.060 1.010 1.048 6,744 -0.02(-2.01%)
Feb 23, 2021 1.010 1.080 1.010 1.070 22,988 +0.06(+5.94%)
Feb 22, 2021 1.150 1.150 1.010 1.010 50,422 -0.07(-6.48%)
Feb 19, 2021 1.043 1.090 0.9900 1.080 29,300 +0.06(+5.88%)
Feb 18, 2021 1.060 1.069 1.010 1.020 26,199 -0.02(-1.64%)
Feb 17, 2021 1.080 1.080 1.010 1.037 19,571 +0.02(+1.67%)
Feb 16, 2021 1.010 1.063 1.010 1.020 13,667 +0.01(+0.99%)
Feb 12, 2021 1.120 1.140 1.000 1.010 27,800 -0.05(-4.72%)
Feb 11, 2021 1.150 1.170 1.000 1.060 14,653 -0.04(-3.64%)
Feb 10, 2021 1.050 1.170 1.000 1.100 42,336 +0.09(+8.91%)
Feb 09, 2021 1.030 1.170 1.010 1.010 58,580 -0.07(-6.39%)
Feb 08, 2021 1.160 1.183 1.050 1.079 18,960 -0.07(-6.17%)
Feb 05, 2021 1.010 1.150 1.010 1.150 62,900 +0.13(+12.75%)
Feb 04, 2021 1.100 1.200 1.000 1.020 54,392 -0.08(-7.27%)
Feb 03, 2021 1.255 1.300 1.010 1.100 41,762 -0.05(-4.35%)
Feb 02, 2021 1.440 1.440 1.120 1.150 19,317 -0.10(-8.00%)
Feb 01, 2021 1.150 1.310 1.140 1.250 22,421 +0.05(+4.17%)
Jan 29, 2021 1.380 1.380 1.200 1.200 50,600 -0.11(-8.40%)
Jan 28, 2021 1.400 1.430 1.260 1.310 12,854 -0.03(-2.24%)
Jan 27, 2021 1.400 1.400 1.320 1.340 27,697 -0.03(-2.19%)
Jan 26, 2021 1.430 1.450 1.360 1.370 28,398 +0.00(+0.00%)
Jan 25, 2021 1.240 1.450 1.230 1.370 85,804 +0.13(+10.48%)
Jan 22, 2021 1.250 1.340 1.240 1.240 54,300 -0.06(-4.62%)
Jan 21, 2021 1.320 1.380 1.280 1.300 27,419 +0.02(+1.56%)
Jan 20, 2021 1.370 1.380 1.250 1.280 31,088 -0.09(-6.57%)
Jan 19, 2021 1.460 1.520 1.340 1.370 51,938 -0.11(-7.43%)
Jan 15, 2021 1.570 1.570 1.390 1.480 43,000 -0.07(-4.52%)
Jan 14, 2021 1.620 1.620 1.500 1.550 161,373 -0.05(-3.13%)
Jan 13, 2021 1.530 1.600 1.510 1.600 177,930 +0.10(+6.67%)
Jan 12, 2021 1.450 1.530 1.430 1.500 226,120 +0.06(+4.17%)
Jan 11, 2021 1.400 1.440 1.370 1.440 251,192 +0.06(+4.35%)
Jan 08, 2021 1.300 1.380 1.300 1.380 256,700 +0.08(+6.15%)
Jan 07, 2021 1.180 1.300 1.150 1.300 286,812 +0.14(+12.07%)
Jan 06, 2021 1.080 1.160 1.080 1.160 481,270 +0.12(+11.54%)
Jan 05, 2021 1.058 1.060 1.040 1.040 15,223 +0.00(+0.00%)
Jan 04, 2021 1.040 1.040 1.040 1.040 107 -0.01(-0.95%)
Dec 31, 2020 1.050 1.050 1.050 250 -0.01(-0.94%)
Dec 30, 2020 1.060 1.060 1.060 1.060 250 +0.00(+0.00%)
Dec 29, 2020 1.047 1.060 1.047 1.060 4,001 +0.00(+0.00%)
Dec 28, 2020 1.040 1.060 1.040 1.060 4,600 +0.03(+2.91%)
Dec 24, 2020 1.030 1.030 1.030 92 +0.00(+0.00%)
Dec 23, 2020 1.050 1.050 1.030 1.030 109,325 -0.02(-1.90%)
Dec 22, 2020 1.040 1.060 1.040 1.050 28,560 +0.01(+0.96%)
Dec 21, 2020 1.066 1.066 1.040 1.040 1,463 -0.01(-0.95%)
Dec 18, 2020 1.040 1.050 1.040 1.050 52,600 +0.00(+0.00%)
Dec 17, 2020 1.050 1.050 1.044 1.050 2,618 +0.01(+0.96%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.