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

Full Alliance Group Inc (OP: FAGI )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Jun 30, 2017 0.1345 0.1345 0.1150 0.1179 27,139 -0.01(-11.04%)
Jun 29, 2017 0.1208 0.1399 0.1151 0.1325 81,200 +0.02(+15.12%)
Jun 28, 2017 0.1500 0.1500 0.1151 0.1151 60,675 -0.04(-24.48%)
Jun 27, 2017 0.1600 0.1600 0.1250 0.1524 36,654 -0.01(-4.69%)
Jun 26, 2017 0.1740 0.1748 0.1290 0.1599 100,463 -0.00(-0.06%)
Jun 23, 2017 0.1749 0.1749 0.1406 0.1600 38,027 +0.02(+13.80%)
Jun 22, 2017 0.1900 0.1900 0.1405 0.1406 49,633 -0.04(-21.89%)
Jun 21, 2017 0.1660 0.1900 0.1660 0.1800 26,089 -0.01(-5.21%)
Jun 20, 2017 0.1850 0.1900 0.1650 0.1899 26,134 -0.00(-0.05%)
Jun 19, 2017 0.1300 0.2098 0.1300 0.1900 105,170 +0.04(+26.67%)
Jun 16, 2017 0.1800 0.1899 0.1301 0.1500 84,430 -0.00(-0.33%)
Jun 15, 2017 0.1850 0.1910 0.1500 0.1505 257,487 -0.03(-16.39%)
Jun 14, 2017 0.2340 0.2700 0.1610 0.1800 614,976 +0.00(+0.00%)
Jun 13, 2017 0.4101 0.4488 0.1800 0.1800 177,074 -0.22(-55.03%)
Jun 12, 2017 0.5856 0.6500 0.4003 0.4003 165,693 -0.20(-33.28%)
Jun 09, 2017 1.180 1.210 0.5220 0.6000 408,516 -0.05(-7.69%)
Jun 08, 2017 0.7000 0.7300 0.6300 0.6500 173,058 +0.00(+0.00%)
Jun 07, 2017 0.6900 0.8500 0.6300 0.6500 85,529 +0.02(+3.17%)
Jun 06, 2017 0.8500 0.8890 0.6110 0.6300 79,354 -0.17(-21.25%)
Jun 05, 2017 1.025 1.050 0.7451 0.8000 27,324 -0.20(-20.00%)
Jun 02, 2017 1.151 1.410 0.8200 1.000 95,766 -0.03(-2.91%)
Jun 01, 2017 1.120 1.120 1.010 1.030 22,843 -0.09(-8.04%)
May 31, 2017 1.390 1.390 1.120 1.120 8,744 -0.27(-19.42%)
May 30, 2017 1.450 1.480 1.390 1.390 96,101 -0.09(-6.08%)
May 26, 2017 1.480 1.480 1.399 1.480 14,220 -0.02(-1.33%)
May 25, 2017 1.450 1.500 1.450 1.500 6,754 +0.05(+3.45%)
May 24, 2017 1.370 1.500 1.370 1.450 26,290 +0.19(+15.08%)
May 23, 2017 1.400 1.490 1.120 1.260 13,870 -0.29(-18.71%)
May 22, 2017 1.570 1.595 1.460 1.550 10,823 -0.05(-3.13%)
May 19, 2017 1.500 1.600 1.500 1.600 11,690 +0.00(+0.00%)
May 18, 2017 1.620 1.620 1.600 1.600 10,325 -0.02(-1.23%)
May 17, 2017 1.600 1.620 1.590 1.620 3,950 +0.01(+0.62%)
May 16, 2017 1.600 1.610 1.575 1.610 2,100 +0.02(+1.26%)
May 15, 2017 1.580 1.590 1.570 1.590 10,137 +0.04(+2.58%)
May 12, 2017 1.550 1.550 1.500 1.550 7,742 +0.04(+2.65%)
May 11, 2017 1.500 1.510 1.500 1.510 1,200 +0.06(+4.14%)
May 10, 2017 1.450 1.480 1.450 1.450 510 +0.25(+20.83%)
May 08, 2017 1.200 1.200 1.200 0 -0.05(-4.00%)
May 04, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
May 02, 2017 1.250 1.250 1.250 0 -0.30(-19.35%)
May 01, 2017 1.550 1.550 1.550 1.550 10,100 -0.03(-1.71%)
Apr 28, 2017 1.560 1.577 1.560 1.577 1,870 -0.32(-17.00%)
Apr 27, 2017 1.900 1.900 1.900 1.900 4,000 +0.10(+5.56%)
Apr 26, 2017 1.900 1.900 1.800 1.800 10,269 -0.30(-14.29%)
Apr 21, 2017 2.100 2.100 2.100 3 -0.08(-3.67%)
Apr 20, 2017 2.150 2.180 2.150 2.180 3,800 +0.08(+3.81%)
Apr 19, 2017 2.000 2.100 2.000 2.100 10,883 +0.08(+3.96%)
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.