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: 12:40 PM EDT, May 1, 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 (%)
Apr 30, 2021 0.2275 0.2335 0.2180 0.2283 36,900 -0.01(-2.35%)
Apr 29, 2021 0.2655 0.2655 0.2240 0.2338 71,523 -0.02(-6.74%)
Apr 28, 2021 0.2650 0.2650 0.2328 0.2507 60,674 -0.01(-3.58%)
Apr 27, 2021 0.2400 0.2630 0.2300 0.2600 216,930 +0.04(+15.66%)
Apr 26, 2021 0.2200 0.2382 0.2200 0.2248 97,624 -0.00(-1.40%)
Apr 23, 2021 0.2160 0.2450 0.1901 0.2280 289,100 +0.03(+16.27%)
Apr 22, 2021 0.1986 0.2010 0.1862 0.1961 96,725 +0.00(+1.24%)
Apr 21, 2021 0.1876 0.1969 0.1839 0.1937 211,186 +0.00(+1.89%)
Apr 20, 2021 0.1985 0.2117 0.1901 0.1901 345,113 -0.02(-7.72%)
Apr 19, 2021 0.2059 0.2121 0.1910 0.2060 158,478 -0.01(-2.83%)
Apr 16, 2021 0.2330 0.2330 0.2000 0.2120 584,600 -0.00(-0.80%)
Apr 15, 2021 0.2160 0.2199 0.2017 0.2137 91,300 -0.00(-1.11%)
Apr 14, 2021 0.2304 0.2357 0.2065 0.2161 250,703 -0.02(-8.35%)
Apr 13, 2021 0.2455 0.2500 0.2267 0.2358 688,966 -0.01(-4.61%)
Apr 12, 2021 0.2653 0.2794 0.2412 0.2472 342,638 +0.00(+0.90%)
Apr 09, 2021 0.2617 0.2820 0.2347 0.2450 109,100 -0.02(-6.38%)
Apr 08, 2021 0.2400 0.2636 0.2371 0.2617 138,059 +0.03(+10.84%)
Apr 07, 2021 0.2510 0.2615 0.2361 0.2361 222,048 -0.02(-9.57%)
Apr 06, 2021 0.2759 0.2890 0.2564 0.2611 286,084 -0.02(-7.67%)
Apr 05, 2021 0.2940 0.3124 0.2800 0.2828 262,895 -0.01(-4.14%)
Apr 01, 2021 0.3230 0.3234 0.2808 0.2950 268,600 -0.01(-2.83%)
Mar 31, 2021 0.2342 0.3041 0.2342 0.3036 425,195 +0.06(+23.92%)
Mar 30, 2021 0.2601 0.2760 0.2288 0.2450 1,448,694 -0.03(-10.45%)
Mar 29, 2021 0.3350 0.3350 0.2613 0.2736 1,202,054 -0.05(-15.82%)
Mar 26, 2021 0.3600 0.3775 0.3234 0.3250 508,400 -0.03(-9.72%)
Mar 25, 2021 0.4128 0.4128 0.3316 0.3600 1,255,461 -0.03(-7.26%)
Mar 24, 2021 0.4599 0.5000 0.3626 0.3882 1,638,776 -0.05(-11.55%)
Mar 23, 2021 0.5548 0.5816 0.4270 0.4389 2,180,263 -0.11(-20.52%)
Mar 22, 2021 0.4735 0.5800 0.4052 0.5522 2,717,947 +0.09(+19.76%)
Mar 19, 2021 0.4420 0.5126 0.4202 0.4611 1,861,100 +0.01(+1.34%)
Mar 18, 2021 0.4360 0.6700 0.4051 0.4550 14,336,566 +0.05(+12.35%)
Mar 17, 2021 0.3450 0.4100 0.2947 0.4050 3,900,522 +0.07(+22.06%)
Mar 16, 2021 0.3600 0.4555 0.3050 0.3318 2,545,961 -0.11(-24.26%)
Mar 15, 2021 0.4160 0.5200 0.3890 0.4381 4,074,101 +0.03(+8.28%)
Mar 12, 2021 0.2400 0.4175 0.2320 0.4046 4,286,100 +0.15(+61.84%)
Mar 11, 2021 0.2076 0.2653 0.1900 0.2500 1,405,491 +0.05(+24.38%)
Mar 10, 2021 0.1862 0.2031 0.1802 0.2010 262,474 +0.02(+8.06%)
Mar 09, 2021 0.1838 0.1921 0.1701 0.1860 168,683 -0.00(-0.80%)
Mar 08, 2021 0.1935 0.1987 0.1800 0.1875 130,234 -0.01(-3.10%)
Mar 05, 2021 0.1980 0.2200 0.1656 0.1935 334,200 -0.01(-2.67%)
Mar 04, 2021 0.2108 0.2467 0.1818 0.1988 581,221 -0.01(-5.33%)
Mar 03, 2021 0.2264 0.2582 0.2025 0.2100 753,132 -0.04(-17.19%)
Mar 02, 2021 0.1726 0.2953 0.1726 0.2536 3,117,893 +0.06(+32.64%)
Mar 01, 2021 0.1700 0.1912 0.1615 0.1912 195,479 +0.02(+13.07%)
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%)
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.