Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fact Inc (OP: FCTI )

N/A 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 (%)
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%)
Mar 01, 2021 1.050 1.050 1.010 1.050 7,734 +0.02(+1.94%)
Feb 26, 2021 1.010 1.043 1.000 1.030 78,500 +0.02(+1.98%)
Feb 25, 2021 1.017 1.048 1.010 1.010 8,660 -0.04(-3.67%)
Feb 24, 2021 1.030 1.060 1.010 1.048 6,744 -0.02(-2.01%)
Feb 23, 2021 1.010 1.080 1.010 1.070 22,988 +0.06(+5.94%)
Feb 22, 2021 1.150 1.150 1.010 1.010 50,422 -0.07(-6.48%)
Feb 19, 2021 1.043 1.090 0.9900 1.080 29,300 +0.06(+5.88%)
Feb 18, 2021 1.060 1.069 1.010 1.020 26,199 -0.02(-1.64%)
Feb 17, 2021 1.080 1.080 1.010 1.037 19,571 +0.02(+1.67%)
Feb 16, 2021 1.010 1.063 1.010 1.020 13,667 +0.01(+0.99%)
Feb 12, 2021 1.120 1.140 1.000 1.010 27,800 -0.05(-4.72%)
Feb 11, 2021 1.150 1.170 1.000 1.060 14,653 -0.04(-3.64%)
Feb 10, 2021 1.050 1.170 1.000 1.100 42,336 +0.09(+8.91%)
Feb 09, 2021 1.030 1.170 1.010 1.010 58,580 -0.07(-6.39%)
Feb 08, 2021 1.160 1.183 1.050 1.079 18,960 -0.07(-6.17%)
Feb 05, 2021 1.010 1.150 1.010 1.150 62,900 +0.13(+12.75%)
Feb 04, 2021 1.100 1.200 1.000 1.020 54,392 -0.08(-7.27%)
Feb 03, 2021 1.255 1.300 1.010 1.100 41,762 -0.05(-4.35%)
Feb 02, 2021 1.440 1.440 1.120 1.150 19,317 -0.10(-8.00%)
Feb 01, 2021 1.150 1.310 1.140 1.250 22,421 +0.05(+4.17%)
Jan 29, 2021 1.380 1.380 1.200 1.200 50,600 -0.11(-8.40%)
Jan 28, 2021 1.400 1.430 1.260 1.310 12,854 -0.03(-2.24%)
Jan 27, 2021 1.400 1.400 1.320 1.340 27,697 -0.03(-2.19%)
Jan 26, 2021 1.430 1.450 1.360 1.370 28,398 +0.00(+0.00%)
Jan 25, 2021 1.240 1.450 1.230 1.370 85,804 +0.13(+10.48%)
Jan 22, 2021 1.250 1.340 1.240 1.240 54,300 -0.06(-4.62%)
Jan 21, 2021 1.320 1.380 1.280 1.300 27,419 +0.02(+1.56%)
Jan 20, 2021 1.370 1.380 1.250 1.280 31,088 -0.09(-6.57%)
Jan 19, 2021 1.460 1.520 1.340 1.370 51,938 -0.11(-7.43%)
Jan 15, 2021 1.570 1.570 1.390 1.480 43,000 -0.07(-4.52%)
Jan 14, 2021 1.620 1.620 1.500 1.550 161,373 -0.05(-3.13%)
Jan 13, 2021 1.530 1.600 1.510 1.600 177,930 +0.10(+6.67%)
Jan 12, 2021 1.450 1.530 1.430 1.500 226,120 +0.06(+4.17%)
Jan 11, 2021 1.400 1.440 1.370 1.440 251,192 +0.06(+4.35%)
Jan 08, 2021 1.300 1.380 1.300 1.380 256,700 +0.08(+6.15%)
Jan 07, 2021 1.180 1.300 1.150 1.300 286,812 +0.14(+12.07%)
Jan 06, 2021 1.080 1.160 1.080 1.160 481,270 +0.12(+11.54%)
Jan 05, 2021 1.058 1.060 1.040 1.040 15,223 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.