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 (%)
Aug 31, 2021 0.2665 0.2750 0.2650 0.2750 37,778 +0.01(+3.77%)
Aug 30, 2021 0.2650 0.2650 0.2650 0.2650 7,158 -0.00(-0.93%)
Aug 27, 2021 0.2750 0.2800 0.2650 0.2675 20,324 -0.01(-2.73%)
Aug 26, 2021 0.2655 0.2750 0.2655 0.2750 4,210 +0.01(+3.77%)
Aug 25, 2021 0.2650 0.2665 0.2650 0.2650 16,710 -0.00(-1.30%)
Aug 24, 2021 0.2675 0.2900 0.2650 0.2685 47,450 +0.00(+1.32%)
Aug 23, 2021 0.2775 0.2775 0.2650 0.2650 7,294 -0.02(-6.19%)
Aug 20, 2021 0.2603 0.2825 0.2603 0.2825 13,658 +0.01(+4.63%)
Aug 19, 2021 0.2800 0.3200 0.2253 0.2700 105,259 -0.01(-3.57%)
Aug 18, 2021 0.2800 0.2998 0.2800 0.2800 33,547 -0.00(-0.71%)
Aug 17, 2021 0.2950 0.3098 0.2820 0.2820 3,707 +0.00(+0.68%)
Aug 16, 2021 0.2800 0.3140 0.2800 0.2801 88,608 +0.00(+0.04%)
Aug 13, 2021 0.2802 0.2802 0.2800 0.2800 7,765 +0.00(+0.00%)
Aug 12, 2021 0.3000 0.3096 0.2800 0.2800 3,645 -0.02(-7.99%)
Aug 11, 2021 0.2802 0.3043 0.2802 0.3043 200 +0.00(+0.00%)
Aug 10, 2021 0.3043 0.3043 0.3043 0.3043 3,010 -0.02(-4.91%)
Aug 09, 2021 0.3042 0.3282 0.2800 0.3200 9,008 +0.07(+28.00%)
Aug 06, 2021 0.2900 0.3436 0.2500 0.2500 41,376 -0.04(-13.79%)
Aug 05, 2021 0.2989 0.2989 0.2900 0.2900 3,125 -0.00(-1.33%)
Aug 04, 2021 0.2901 0.3300 0.2900 0.2939 10,001 +0.00(+1.34%)
Aug 03, 2021 0.2900 0.3000 0.2900 0.2900 6,891 +0.00(+0.00%)
Aug 02, 2021 0.3398 0.3398 0.2900 0.2900 2,851 +0.01(+3.31%)
Jul 30, 2021 0.3198 0.3500 0.2801 0.2807 74,012 +0.00(+0.21%)
Jul 29, 2021 0.3000 0.3128 0.2801 0.2801 14,340 -0.02(-6.63%)
Jul 28, 2021 0.2800 0.3250 0.2800 0.3000 22,526 +0.02(+7.14%)
Jul 27, 2021 0.3860 0.3860 0.2800 0.2800 8,564 +0.00(+0.00%)
Jul 26, 2021 0.2813 0.3233 0.2800 0.2800 12,936 -0.02(-6.98%)
Jul 23, 2021 0.3615 0.3615 0.3010 0.3010 10,801 -0.06(-16.67%)
Jul 22, 2021 0.3601 0.4001 0.3601 0.3612 8,550 -0.02(-6.21%)
Jul 21, 2021 0.3601 0.3851 0.3601 0.3851 3,633 +0.01(+1.34%)
Jul 20, 2021 0.3800 0.3800 0.3800 0.3800 3,000 -0.02(-4.23%)
Jul 19, 2021 0.3600 0.3968 0.3600 0.3968 7,390 +0.04(+10.22%)
Jul 16, 2021 0.3640 0.3640 0.3600 0.3600 4,704 +0.00(+0.00%)
Jul 15, 2021 0.3990 0.3990 0.3600 0.3600 12,664 +0.00(+0.00%)
Jul 14, 2021 0.3610 0.3900 0.3600 0.3600 3,381 -0.04(-9.89%)
Jul 13, 2021 0.3603 0.4398 0.3600 0.3995 10,541 +0.04(+10.91%)
Jul 12, 2021 0.4499 0.4499 0.3602 0.3602 6,796 -0.00(-0.03%)
Jul 09, 2021 0.4050 0.4498 0.3600 0.3603 12,851 +0.00(+0.08%)
Jul 08, 2021 0.4000 0.4000 0.3600 0.3600 19,969 +0.00(+0.00%)
Jul 07, 2021 0.4100 0.4390 0.3600 0.3600 22,637 +0.00(+0.00%)
Jul 06, 2021 0.3661 0.3661 0.3600 0.3600 6,762 -0.01(-1.64%)
Jul 02, 2021 0.3660 0.3660 0.3660 0.3660 1,210 -0.03(-8.25%)
Jul 01, 2021 0.4045 0.4401 0.3810 0.3989 1,835 -0.00(-0.25%)
Jun 30, 2021 0.4299 0.4299 0.3950 0.3999 8,066 -0.02(-4.79%)
Jun 29, 2021 0.3661 0.4200 0.3611 0.4200 84,600 +0.03(+7.69%)
Jun 28, 2021 0.3901 0.4200 0.3900 0.3900 25,903 +0.00(+0.00%)
Jun 25, 2021 0.3900 0.3900 0.3602 0.3900 4,461 +0.03(+8.24%)
Jun 24, 2021 0.3300 0.3900 0.3120 0.3603 27,490 +0.05(+15.85%)
Jun 23, 2021 0.3101 0.4140 0.3101 0.3110 28,700 +0.01(+3.67%)
Jun 22, 2021 0.4190 0.4190 0.3000 0.3000 14,032 -0.12(-28.40%)
Jun 21, 2021 0.4020 0.4190 0.3500 0.4190 25,637 +0.02(+4.75%)
Jun 18, 2021 0.4180 0.4180 0.4000 0.4000 16,235 +0.00(+0.00%)
Jun 17, 2021 0.4020 0.4100 0.2750 0.4000 9,805 -0.00(-0.50%)
Jun 16, 2021 0.4000 0.4020 0.4000 0.4020 4,019 +0.00(+0.50%)
Jun 15, 2021 0.4000 0.4100 0.4000 0.4000 10,000 -0.01(-2.44%)
Jun 14, 2021 0.4000 0.4200 0.4000 0.4100 18,974 +0.00(+1.23%)
Jun 11, 2021 0.4002 0.4050 0.4000 0.4050 4,650 +0.01(+1.25%)
Jun 10, 2021 0.4089 0.4650 0.4000 0.4000 38,627 -0.02(-4.51%)
Jun 09, 2021 0.4089 0.4189 0.4089 0.4189 4,200 +0.01(+2.45%)
Jun 08, 2021 0.4579 0.4579 0.4000 0.4089 6,759 -0.00(-0.27%)
Jun 07, 2021 0.4100 0.4685 0.4100 0.4100 12,590 -0.06(-12.49%)
Jun 04, 2021 0.4550 0.4950 0.4100 0.4685 12,807 +0.06(+14.27%)
Jun 03, 2021 0.4000 0.5200 0.4000 0.4100 6,265 -0.05(-10.87%)
Jun 02, 2021 0.4005 0.4600 0.4005 0.4600 19,061 +0.01(+2.22%)
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.