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

Fandifi Technology Corp (OP: FDMSF )

0.0053 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 5, 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 (%)
Jul 30, 2021 0.1812 0.1853 0.1750 0.1780 13,280 -0.01(-6.27%)
Jul 29, 2021 0.1761 0.1929 0.1714 0.1899 53,350 +0.02(+11.51%)
Jul 28, 2021 0.1703 0.1703 0.1703 0.1703 25,109 +0.00(+2.78%)
Jul 27, 2021 0.1700 0.1700 0.1526 0.1657 221,508 -0.00(-1.72%)
Jul 26, 2021 0.1665 0.1754 0.1660 0.1686 47,574 +0.00(+1.44%)
Jul 23, 2021 0.1729 0.1730 0.1662 0.1662 23,103 -0.00(-0.84%)
Jul 22, 2021 0.1768 0.1768 0.1660 0.1676 142,237 -0.00(-1.24%)
Jul 21, 2021 0.1732 0.1732 0.1661 0.1697 36,126 +0.00(+0.12%)
Jul 20, 2021 0.1700 0.1730 0.1660 0.1695 47,444 +0.00(+1.01%)
Jul 19, 2021 0.1666 0.1777 0.1660 0.1678 74,045 -0.00(-1.64%)
Jul 16, 2021 0.1818 0.1776 0.1706 0.1706 40,775 -0.02(-9.26%)
Jul 15, 2021 0.1761 0.1916 0.1697 0.1880 134,950 -0.00(-1.42%)
Jul 14, 2021 0.2018 0.2058 0.1880 0.1907 87,900 -0.00(-0.52%)
Jul 13, 2021 0.1950 0.1950 0.1894 0.1917 15,301 -0.00(-0.88%)
Jul 12, 2021 0.2011 0.2011 0.1868 0.1934 13,183 +0.00(+0.73%)
Jul 09, 2021 0.1967 0.1967 0.1879 0.1920 12,413 +0.01(+4.18%)
Jul 08, 2021 0.1896 0.1959 0.1843 0.1843 42,001 -0.02(-7.80%)
Jul 07, 2021 0.1879 0.2009 0.1879 0.1999 144,940 +0.01(+3.04%)
Jul 06, 2021 0.2101 0.2128 0.1873 0.1940 91,667 -0.02(-10.31%)
Jul 02, 2021 0.2149 0.2248 0.2060 0.2163 51,240 -0.01(-2.83%)
Jul 01, 2021 0.2152 0.2226 0.2152 0.2226 867 +0.01(+3.29%)
Jun 30, 2021 0.2202 0.2321 0.2151 0.2155 18,179 -0.00(-2.18%)
Jun 29, 2021 0.2151 0.2301 0.2151 0.2203 34,454 +0.01(+2.42%)
Jun 28, 2021 0.2200 0.2320 0.2151 0.2151 66,247 -0.02(-7.36%)
Jun 25, 2021 0.2221 0.2366 0.2191 0.2322 102,582 +0.02(+8.40%)
Jun 24, 2021 0.2287 0.2287 0.2142 0.2142 8,565 -0.00(-1.52%)
Jun 23, 2021 0.2282 0.2310 0.2175 0.2175 26,360 -0.00(-0.37%)
Jun 22, 2021 0.2100 0.2316 0.2097 0.2183 99,249 -0.01(-2.67%)
Jun 21, 2021 0.2337 0.2344 0.2243 0.2243 38,680 -0.01(-4.10%)
Jun 18, 2021 0.2452 0.2500 0.2300 0.2339 16,860 -0.01(-4.80%)
Jun 17, 2021 0.2409 0.2600 0.2300 0.2457 280,507 +0.01(+6.36%)
Jun 16, 2021 0.2323 0.2387 0.2275 0.2310 43,966 +0.01(+2.39%)
Jun 15, 2021 0.2322 0.2387 0.2189 0.2256 130,831 -0.01(-2.84%)
Jun 14, 2021 0.2251 0.2322 0.2142 0.2322 59,078 +0.01(+6.17%)
Jun 11, 2021 0.2280 0.2280 0.2125 0.2187 172,396 -0.00(-0.50%)
Jun 10, 2021 0.2141 0.2236 0.2108 0.2198 62,568 -0.00(-1.21%)
Jun 09, 2021 0.2111 0.2240 0.2104 0.2225 29,317 +0.00(+1.04%)
Jun 08, 2021 0.2211 0.2324 0.2106 0.2202 100,730 -0.01(-5.17%)
Jun 07, 2021 0.2171 0.2322 0.2064 0.2322 379,133 +0.02(+8.00%)
Jun 04, 2021 0.2163 0.2214 0.2109 0.2150 107,685 +0.01(+7.50%)
Jun 03, 2021 0.2000 0.2167 0.2000 0.2000 199,500 -0.00(-0.50%)
Jun 02, 2021 0.1957 0.2220 0.1766 0.2010 869,113 +0.02(+11.54%)
Jun 01, 2021 0.1858 0.1900 0.1703 0.1802 96,912 -0.01(-4.81%)
May 28, 2021 0.1850 0.1944 0.1719 0.1893 51,299 +0.01(+6.35%)
May 27, 2021 0.1820 0.1915 0.1653 0.1780 284,118 +0.01(+6.71%)
May 26, 2021 0.1992 0.1992 0.1650 0.1668 552,715 -0.03(-15.72%)
May 25, 2021 0.1900 0.2100 0.1900 0.1979 124,310 -0.00(-1.05%)
May 24, 2021 0.1996 0.2100 0.1916 0.2000 15,949 +0.00(+2.35%)
May 21, 2021 0.2002 0.2002 0.1889 0.1954 236,510 +0.01(+3.28%)
May 20, 2021 0.2010 0.2165 0.1892 0.1892 150,612 -0.00(-0.53%)
May 19, 2021 0.2020 0.2034 0.1880 0.1902 194,402 -0.01(-6.67%)
May 18, 2021 0.2128 0.2128 0.2021 0.2038 84,083 -0.01(-5.08%)
May 17, 2021 0.2082 0.2147 0.2050 0.2147 17,930 -0.00(-0.23%)
May 14, 2021 0.2058 0.2235 0.2058 0.2152 48,280 +0.01(+4.47%)
May 13, 2021 0.2288 0.2288 0.2060 0.2060 134,039 -0.01(-6.75%)
May 12, 2021 0.2500 0.2500 0.2209 0.2209 117,761 -0.01(-2.34%)
May 11, 2021 0.2060 0.2273 0.1982 0.2262 143,985 +0.01(+3.24%)
May 10, 2021 0.2012 0.2450 0.1934 0.2191 1,188,989 +0.02(+8.90%)
May 07, 2021 0.2001 0.2025 0.1925 0.2012 105,269 +0.00(+0.55%)
May 06, 2021 0.2121 0.2137 0.1982 0.2001 183,515 -0.01(-6.06%)
May 05, 2021 0.2100 0.2239 0.2022 0.2130 79,476 +0.01(+2.55%)
May 04, 2021 0.2100 0.2392 0.1982 0.2077 176,266 -0.01(-4.46%)
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.