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

Fandifi Technology Corp (OP: FDMSF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 2:52 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 (%)
Feb 26, 2021 0.1699 0.1894 0.1600 0.1691 231,100 +0.01(+4.51%)
Feb 25, 2021 0.1970 0.2009 0.1613 0.1618 354,058 -0.03(-14.53%)
Feb 24, 2021 0.1980 0.2026 0.1828 0.1893 310,332 +0.00(+0.16%)
Feb 23, 2021 0.2193 0.2310 0.1865 0.1890 369,688 -0.04(-16.96%)
Feb 22, 2021 0.1849 0.2314 0.1741 0.2276 700,982 +0.05(+30.80%)
Feb 19, 2021 0.1687 0.1910 0.1610 0.1740 113,000 +0.01(+4.76%)
Feb 18, 2021 0.1750 0.1930 0.1660 0.1661 470,723 -0.01(-4.38%)
Feb 17, 2021 0.1978 0.1978 0.1670 0.1737 158,047 -0.02(-8.77%)
Feb 16, 2021 0.1916 0.1981 0.1801 0.1904 115,252 +0.01(+5.78%)
Feb 12, 2021 0.1750 0.1821 0.1576 0.1800 110,700 +0.01(+6.01%)
Feb 11, 2021 0.1598 0.2100 0.1530 0.1698 350,655 +0.02(+10.40%)
Feb 10, 2021 0.1591 0.1591 0.1482 0.1538 174,989 +0.00(+1.18%)
Feb 09, 2021 0.1751 0.1770 0.1476 0.1520 224,400 -0.02(-14.12%)
Feb 08, 2021 0.1809 0.1809 0.1592 0.1770 174,640 -0.00(-1.88%)
Feb 05, 2021 0.1500 0.1847 0.1500 0.1804 316,000 +0.03(+16.31%)
Feb 04, 2021 0.1529 0.1691 0.1468 0.1551 44,367 -0.00(-1.27%)
Feb 03, 2021 0.1820 0.1820 0.1554 0.1571 89,864 -0.02(-11.54%)
Feb 02, 2021 0.1851 0.1884 0.1700 0.1776 78,696 +0.00(+0.06%)
Feb 01, 2021 0.1745 0.1952 0.1666 0.1775 107,534 -0.00(-1.39%)
Jan 29, 2021 0.1997 0.1997 0.1710 0.1800 135,100 +0.00(+0.00%)
Jan 28, 2021 0.1839 0.1929 0.1700 0.1800 210,108 -0.02(-8.72%)
Jan 27, 2021 0.1810 0.2164 0.1728 0.1972 317,040 -0.00(-1.25%)
Jan 26, 2021 0.2086 0.2220 0.1997 0.1997 58,686 -0.00(-0.94%)
Jan 25, 2021 0.2200 0.2220 0.1943 0.2016 145,777 -0.01(-6.93%)
Jan 22, 2021 0.2333 0.2400 0.2041 0.2166 279,700 -0.02(-7.00%)
Jan 21, 2021 0.2350 0.2546 0.2226 0.2329 214,158 +0.02(+6.98%)
Jan 20, 2021 0.2330 0.2330 0.2009 0.2177 79,629 +0.01(+2.50%)
Jan 19, 2021 0.1935 0.2165 0.1756 0.2124 673,902 +0.03(+18.53%)
Jan 15, 2021 0.1797 0.1990 0.1748 0.1792 12,900 -0.02(-11.98%)
Jan 14, 2021 0.2500 0.2529 0.1985 0.2036 105,027 -0.03(-13.03%)
Jan 13, 2021 0.2287 0.2380 0.2238 0.2341 12,722 +0.01(+6.26%)
Jan 12, 2021 0.2300 0.2452 0.2190 0.2203 284,159 -0.00(-2.09%)
Jan 11, 2021 0.2173 0.2509 0.2170 0.2250 143,659 +0.01(+3.31%)
Jan 08, 2021 0.2013 0.2178 0.1967 0.2178 170,400 +0.04(+20.46%)
Jan 07, 2021 0.1500 0.2049 0.1481 0.1808 232,991 +0.04(+30.17%)
Jan 06, 2021 0.1366 0.1389 0.1220 0.1389 86,490 +0.01(+5.47%)
Jan 05, 2021 0.1352 0.1500 0.1285 0.1317 11,102 +0.00(+1.62%)
Jan 04, 2021 0.1211 0.1296 0.1211 0.1296 5,376 +0.01(+5.28%)
Dec 31, 2020 0.1231 0.1231 0.1231 38,028 +0.00(+3.45%)
Dec 30, 2020 0.1278 0.1483 0.1166 0.1190 38,028 -0.01(-6.37%)
Dec 29, 2020 0.1504 0.1504 0.1271 0.1271 127,724 -0.02(-13.83%)
Dec 28, 2020 0.1750 0.1750 0.1166 0.1475 31,890 +0.01(+6.88%)
Dec 24, 2020 0.1506 0.1506 0.1380 0.1380 18,100 -0.01(-5.41%)
Dec 23, 2020 0.1377 0.1532 0.1269 0.1459 88,770 +0.01(+3.55%)
Dec 22, 2020 0.1333 0.1479 0.1317 0.1409 91,665 +0.00(+1.22%)
Dec 21, 2020 0.1501 0.1581 0.1306 0.1392 66,120 -0.01(-4.20%)
Dec 18, 2020 0.1595 0.1595 0.1450 0.1453 14,700 -0.01(-9.19%)
Dec 17, 2020 0.1835 0.1849 0.1482 0.1600 93,777 +0.00(+0.13%)
Dec 16, 2020 0.1491 0.1730 0.1359 0.1598 42,060 +0.02(+16.81%)
Dec 15, 2020 0.1123 0.1418 0.1123 0.1368 5,573 +0.02(+17.53%)
Dec 14, 2020 0.1090 0.1268 0.1090 0.1164 29,490 +0.02(+20.25%)
Dec 11, 2020 0.1100 0.1161 0.0968 0.0968 30,500 -0.01(-10.70%)
Dec 10, 2020 0.1160 0.1225 0.0973 0.1084 69,241 -0.01(-5.90%)
Dec 09, 2020 0.1456 0.1456 0.1039 0.1152 151,407 -0.03(-20.93%)
Dec 08, 2020 0.0830 0.1520 0.0830 0.1457 284,133 +0.06(+64.26%)
Dec 07, 2020 0.0743 0.1000 0.0657 0.0887 32,300 +0.02(+36.46%)
Dec 04, 2020 0.0790 0.0790 0.0621 0.0650 29,500 -0.01(-7.80%)
Dec 03, 2020 0.0700 0.0745 0.0614 0.0705 47,834 +0.00(+0.71%)
Dec 02, 2020 0.0710 0.0710 0.0680 0.0700 36,448 +0.01(+19.86%)
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.