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 )

0.0001 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 (%)
May 28, 2021 0.4500 0.4510 0.2600 0.4390 36,565 -0.01(-2.44%)
May 27, 2021 0.4500 0.4530 0.4500 0.4500 3,781 +0.00(+0.00%)
May 26, 2021 0.4500 0.4999 0.4500 0.4500 111,225 +0.00(+0.00%)
May 25, 2021 0.4500 0.5265 0.4500 0.4500 12,120 +0.00(+0.00%)
May 24, 2021 0.4500 0.5500 0.4500 0.4500 16,825 +0.00(+0.00%)
May 21, 2021 0.4525 0.5100 0.4500 0.4500 24,658 -0.06(-11.76%)
May 20, 2021 0.5000 0.5700 0.4525 0.5100 10,337 +0.01(+2.97%)
May 19, 2021 0.5000 0.5000 0.4525 0.4953 10,532 +0.04(+9.46%)
May 18, 2021 0.4674 0.5000 0.4525 0.4525 34,151 -0.03(-5.73%)
May 17, 2021 0.4998 0.4998 0.4500 0.4800 7,750 +0.01(+1.16%)
May 14, 2021 0.5000 0.5495 0.4400 0.4745 64,601 -0.10(-16.75%)
May 13, 2021 0.5395 0.5700 0.5000 0.5700 91,892 +0.07(+14.00%)
May 12, 2021 0.5000 0.5500 0.5000 0.5000 33,433 +0.00(+0.00%)
May 11, 2021 0.5200 0.5700 0.5000 0.5000 48,426 -0.03(-4.76%)
May 10, 2021 0.5600 0.5800 0.5000 0.5250 31,513 +0.03(+5.00%)
May 07, 2021 0.5150 0.5800 0.5000 0.5000 55,884 +0.00(+0.00%)
May 06, 2021 0.5399 0.5399 0.5000 0.5000 17,471 -0.02(-4.31%)
May 05, 2021 0.5200 0.5500 0.5000 0.5225 18,523 +0.01(+2.45%)
May 04, 2021 0.6000 0.6500 0.5000 0.5100 21,419 -0.08(-13.56%)
May 03, 2021 0.5100 0.7000 0.5000 0.5900 35,498 +0.09(+18.00%)
Apr 30, 2021 0.6300 0.6300 0.5000 0.5000 49,000 -0.03(-4.82%)
Apr 29, 2021 0.6300 0.6300 0.5201 0.5253 25,857 -0.11(-17.92%)
Apr 28, 2021 0.6220 0.6700 0.4530 0.6400 137,902 +0.10(+18.32%)
Apr 27, 2021 0.7000 0.7000 0.5100 0.5409 154,513 -0.10(-15.48%)
Apr 26, 2021 0.7500 0.7500 0.5500 0.6400 29,622 -0.10(-13.51%)
Apr 23, 2021 0.6700 0.7500 0.5415 0.7400 54,400 +0.08(+12.12%)
Apr 22, 2021 0.7511 0.7600 0.6010 0.6600 76,589 -0.12(-15.38%)
Apr 21, 2021 0.8250 0.8490 0.7800 0.7800 11,862 -0.07(-8.24%)
Apr 20, 2021 0.8000 0.8500 0.8000 0.8500 14,034 +0.05(+5.89%)
Apr 19, 2021 0.8700 0.8700 0.8010 0.8027 22,117 -0.07(-7.74%)
Apr 16, 2021 0.8401 0.9499 0.8401 0.8700 8,700 +0.00(+0.01%)
Apr 15, 2021 0.9450 0.9600 0.8041 0.8699 45,193 -0.08(-8.72%)
Apr 14, 2021 0.9000 0.9600 0.9000 0.9530 29,679 +0.05(+5.33%)
Apr 13, 2021 0.8999 0.9700 0.8200 0.9048 34,613 +0.02(+2.82%)
Apr 12, 2021 0.7550 0.8800 0.7550 0.8800 15,151 +0.05(+6.09%)
Apr 09, 2021 0.9400 0.9400 0.8000 0.8295 54,700 -0.11(-11.76%)
Apr 08, 2021 0.9500 1.030 0.8400 0.9400 22,527 -0.01(-1.05%)
Apr 07, 2021 1.000 1.010 0.9202 0.9500 12,743 -0.05(-4.62%)
Apr 06, 2021 0.8320 1.020 0.8320 0.9960 41,882 +0.17(+19.86%)
Apr 05, 2021 0.9775 0.9775 0.8310 0.8310 35,188 -0.24(-22.34%)
Apr 01, 2021 0.9560 1.070 0.9000 1.070 25,300 +0.07(+7.03%)
Mar 31, 2021 0.9000 1.100 0.9000 0.9997 28,676 +0.01(+0.98%)
Mar 30, 2021 1.100 1.150 0.9900 0.9900 57,223 -0.11(-10.00%)
Mar 29, 2021 1.120 1.200 1.050 1.100 50,021 -0.03(-2.65%)
Mar 26, 2021 1.410 1.410 1.030 1.130 97,100 -0.22(-16.30%)
Mar 25, 2021 1.480 1.480 1.220 1.350 202,447 +0.12(+9.76%)
Mar 24, 2021 1.270 1.450 1.180 1.230 73,726 -0.22(-15.17%)
Mar 23, 2021 1.500 1.530 1.240 1.450 84,596 +0.00(+0.00%)
Mar 22, 2021 1.380 1.563 1.320 1.450 151,146 +0.06(+4.32%)
Mar 19, 2021 1.280 1.440 1.250 1.390 110,900 +0.09(+6.92%)
Mar 18, 2021 1.095 1.400 1.050 1.300 164,934 +0.24(+22.64%)
Mar 17, 2021 1.050 1.060 0.9800 1.060 32,820 +0.03(+2.91%)
Mar 16, 2021 1.032 1.060 1.000 1.030 13,725 +0.02(+1.98%)
Mar 15, 2021 1.010 1.040 1.010 1.010 2,931 +0.00(+0.00%)
Mar 12, 2021 1.000 1.010 1.000 1.010 11,400 +0.01(+1.00%)
Mar 11, 2021 1.045 1.070 1.000 1.000 5,626 -0.02(-1.96%)
Mar 10, 2021 1.020 1.045 1.020 1.020 594 -0.05(-4.67%)
Mar 09, 2021 1.044 1.070 1.010 1.070 16,400 +0.02(+1.90%)
Mar 08, 2021 1.020 1.050 1.000 1.050 29,998 +0.04(+3.96%)
Mar 05, 2021 1.010 1.040 1.010 1.010 102,200 -0.04(-3.81%)
Mar 04, 2021 1.014 1.050 1.010 1.050 3,633 +0.03(+2.94%)
Mar 03, 2021 1.010 1.020 1.010 1.020 30,171 -0.01(-0.97%)
Mar 02, 2021 1.028 1.040 1.000 1.030 13,329 -0.02(-1.90%)
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.