Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 04, 2021
1.040
1.040
1.040
1.040
107
-0.01(-0.95%)
Dec 31, 2020
1.050
1.050
1.050
250
-0.01(-0.94%)
Dec 30, 2020
1.060
1.060
1.060
1.060
250
+0.00(+0.00%)
Dec 29, 2020
1.047
1.060
1.047
1.060
4,001
+0.00(+0.00%)
Dec 28, 2020
1.040
1.060
1.040
1.060
4,600
+0.03(+2.91%)
Dec 24, 2020
1.030
1.030
1.030
92
+0.00(+0.00%)
Dec 23, 2020
1.050
1.050
1.030
1.030
109,325
-0.02(-1.90%)
Dec 22, 2020
1.040
1.060
1.040
1.050
28,560
+0.01(+0.96%)
Dec 21, 2020
1.066
1.066
1.040
1.040
1,463
-0.01(-0.95%)
Dec 18, 2020
1.040
1.050
1.040
1.050
52,600
+0.00(+0.00%)
Dec 17, 2020
1.050
1.050
1.044
1.050
2,618
+0.01(+0.96%)
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
.