Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full Alliance Group Inc (OP: FAGI )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 17, 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 (%)
Oct 31, 2018 0.0400 0.0495 0.0375 0.0465 152,000 +0.00(+3.79%)
Oct 30, 2018 0.0402 0.0470 0.0401 0.0448 141,045 -0.01(-15.15%)
Oct 29, 2018 0.0446 0.0528 0.0446 0.0528 4,700 -0.00(-8.01%)
Oct 26, 2018 0.0500 0.0574 0.0420 0.0574 13,400 -0.00(-1.03%)
Oct 25, 2018 0.0580 0.0580 0.0463 0.0580 69,706 +0.01(+15.31%)
Oct 24, 2018 0.0435 0.0526 0.0433 0.0503 265,388 -0.01(-12.98%)
Oct 23, 2018 0.0571 0.0578 0.0426 0.0578 103,100 +0.01(+10.94%)
Oct 22, 2018 0.0578 0.0578 0.0521 0.0521 9,179 +0.00(+4.20%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 14,700 -0.00(-4.21%)
Oct 18, 2018 0.0579 0.0580 0.0436 0.0522 168,416 +0.00(+4.61%)
Oct 17, 2018 0.0579 0.0579 0.0402 0.0499 297,857 -0.01(-13.82%)
Oct 16, 2018 0.0399 0.0580 0.0359 0.0579 446,418 +0.02(+60.39%)
Oct 15, 2018 0.0400 0.0400 0.0361 0.0361 56,694 -0.00(-9.07%)
Oct 12, 2018 0.0400 0.0400 0.0397 0.0397 22,300 -0.00(-0.75%)
Oct 11, 2018 0.0499 0.0500 0.0400 0.0400 98,868 -0.01(-19.84%)
Oct 10, 2018 0.0507 0.0593 0.0491 0.0499 80,455 -0.01(-15.85%)
Oct 09, 2018 0.0500 0.0593 0.0500 0.0593 30,430 -0.00(-0.34%)
Oct 08, 2018 0.0587 0.0626 0.0491 0.0595 119,350 +0.00(+3.66%)
Oct 05, 2018 0.0574 0.0600 0.0492 0.0574 22,700 +0.00(+4.55%)
Oct 04, 2018 0.0545 0.0550 0.0544 0.0549 20,645 -0.00(-3.68%)
Oct 03, 2018 0.0490 0.0600 0.0490 0.0570 75,486 +0.01(+16.33%)
Oct 02, 2018 0.0548 0.0570 0.0490 0.0490 23,250 -0.01(-9.93%)
Oct 01, 2018 0.0540 0.0544 0.0540 0.0544 3,250 -0.00(-0.73%)
Sep 28, 2018 0.0477 0.0600 0.0476 0.0548 39,700 -0.00(-7.12%)
Sep 27, 2018 0.0647 0.0650 0.0453 0.0590 255,530 -0.01(-11.94%)
Sep 26, 2018 0.0620 0.0670 0.0520 0.0670 211,140 +0.00(+0.00%)
Sep 25, 2018 0.0700 0.0700 0.0590 0.0670 144,980 -0.00(-4.15%)
Sep 24, 2018 0.0700 0.0700 0.0590 0.0699 42,425 -0.00(-0.14%)
Sep 21, 2018 0.0685 0.0700 0.0585 0.0700 117,500 +0.01(+7.69%)
Sep 20, 2018 0.0600 0.0650 0.0600 0.0650 49,950 +0.00(+0.78%)
Sep 19, 2018 0.0540 0.0650 0.0530 0.0645 109,639 +0.01(+19.44%)
Sep 18, 2018 0.0700 0.0700 0.0531 0.0540 136,170 -0.02(-21.97%)
Sep 17, 2018 0.0475 0.0799 0.0475 0.0692 417,455 +0.02(+38.40%)
Sep 14, 2018 0.0448 0.0500 0.0425 0.0500 150,100 +0.01(+11.11%)
Sep 13, 2018 0.0413 0.0450 0.0362 0.0450 171,454 +0.00(+9.76%)
Sep 12, 2018 0.0390 0.0410 0.0351 0.0410 286,950 +0.00(+2.50%)
Sep 11, 2018 0.0418 0.0419 0.0371 0.0400 103,011 -0.00(-5.88%)
Sep 10, 2018 0.0421 0.0490 0.0400 0.0425 45,791 +0.00(+1.19%)
Sep 07, 2018 0.0412 0.0420 0.0350 0.0420 311,800 +0.00(+7.69%)
Sep 06, 2018 0.0390 0.0390 0.0350 0.0390 132,470 +0.00(+0.26%)
Sep 05, 2018 0.0350 0.0389 0.0310 0.0389 49,450 -0.00(-2.75%)
Sep 04, 2018 0.0375 0.0400 0.0272 0.0400 48,751 +0.00(+14.29%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Aug 30, 2018 0.0285 0.0320 0.0250 0.0290 658,135 +0.00(+6.62%)
Aug 29, 2018 0.0230 0.0280 0.0200 0.0272 183,615 +0.00(+18.26%)
Aug 28, 2018 0.0221 0.0230 0.0220 0.0230 47,500 +0.00(+0.00%)
Aug 27, 2018 0.0230 0.0230 0.0205 0.0230 135,760 +0.00(+0.00%)
Aug 24, 2018 0.0240 0.0240 0.0200 0.0230 148,200 -0.00(-2.95%)
Aug 22, 2018 0.0237 0.0237 0.0237 0 -0.00(-5.20%)
Aug 21, 2018 0.0251 0.0278 0.0181 0.0250 329,150 -0.00(-10.07%)
Aug 20, 2018 0.0275 0.0278 0.0240 0.0278 116,173 +0.00(+1.83%)
Aug 17, 2018 0.0262 0.0275 0.0240 0.0273 179,400 +0.00(+5.00%)
Aug 16, 2018 0.0250 0.0260 0.0230 0.0260 84,100 +0.00(+4.42%)
Aug 15, 2018 0.0195 0.0250 0.0195 0.0249 288,505 +0.01(+30.37%)
Aug 14, 2018 0.0194 0.0195 0.0190 0.0191 123,500 -0.00(-1.04%)
Aug 13, 2018 0.0220 0.0220 0.0190 0.0193 118,500 -0.00(-3.50%)
Aug 10, 2018 0.0200 0.0200 0.0198 0.0200 150,500 -0.00(-8.68%)
Aug 09, 2018 0.0248 0.0250 0.0180 0.0219 286,333 -0.00(-12.40%)
Aug 08, 2018 0.0237 0.0253 0.0180 0.0250 133,000 +0.01(+42.86%)
Aug 07, 2018 0.0180 0.0270 0.0175 0.0175 2,255,553 +0.00(+0.00%)
Aug 06, 2018 0.0176 0.0184 0.0160 0.0175 298,500 -0.00(-5.41%)
Aug 03, 2018 0.0180 0.0185 0.0170 0.0185 102,300 +0.00(+0.00%)
Aug 02, 2018 0.0180 0.0185 0.0170 0.0185 121,000 +0.00(+0.00%)
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.