Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	0.1500	0.1500	0.1450	0.1500	229,230	+0.01(+3.45%)
Aug 30, 2021	0.1500	0.1500	0.1450	0.1450	303,690	-0.01(-3.33%)
Aug 27, 2021	0.1450	0.1550	0.1450	0.1500	287,247	+0.01(+3.45%)
Aug 26, 2021	0.1400	0.1500	0.1400	0.1450	144,206	+0.00(+0.00%)
Aug 25, 2021	0.1400	0.1550	0.1400	0.1450	196,427	-0.01(-3.33%)
Aug 24, 2021	0.1450	0.1500	0.1450	0.1500	52,500	+0.01(+3.45%)
Aug 23, 2021	0.1500	0.1500	0.1400	0.1450	227,472	+0.00(+0.00%)
Aug 20, 2021	0.1500	0.1500	0.1400	0.1450	283,020	-0.01(-3.33%)
Aug 19, 2021	0.1500	0.1600	0.1400	0.1500	659,206	+0.00(+0.00%)
Aug 18, 2021	0.1500	0.1500	0.1450	0.1500	851,997	+0.01(+3.45%)
Aug 17, 2021	0.1550	0.1550	0.1450	0.1450	827,883	-0.01(-3.33%)
Aug 16, 2021	0.1500	0.1600	0.1450	0.1500	978,481	-0.01(-3.23%)
Aug 13, 2021	0.1600	0.1600	0.1550	0.1550	149,057	+0.00(+0.00%)
Aug 12, 2021	0.1500	0.1550	0.1500	0.1550	170,291	+0.00(+0.00%)
Aug 11, 2021	0.1500	0.1550	0.1500	0.1550	245,140	+0.00(+0.00%)
Aug 10, 2021	0.1550	0.1600	0.1500	0.1550	311,785	+0.00(+0.00%)
Aug 09, 2021	0.1550	0.1550	0.1530	0.1550	352,083	-0.01(-3.13%)
Aug 06, 2021	0.1450	0.1650	0.1450	0.1600	405,552	+0.01(+6.67%)
Aug 05, 2021	0.1500	0.1600	0.1450	0.1500	195,676	+0.00(+0.00%)
Aug 04, 2021	0.1550	0.1550	0.1500	0.1500	129,390	+0.00(+0.00%)
Aug 03, 2021	0.1550	0.1600	0.1500	0.1500	782,527	-0.01(-3.23%)
Jul 30, 2021		0.1550	0.1550	0.1550	0	+0.01(+3.33%)
Jul 29, 2021	0.1550	0.1650	0.1500	0.1500	837,411	+0.01(+3.45%)
Jul 28, 2021	0.1550	0.1550	0.1400	0.1450	1,261,603	-0.01(-6.45%)
Jul 27, 2021	0.1650	0.1650	0.1500	0.1550	399,479	-0.01(-6.06%)
Jul 26, 2021	0.1500	0.2000	0.1450	0.1650	1,605,331	+0.02(+17.86%)
Jul 23, 2021	0.1600	0.1600	0.0900	0.1400	1,784,728	-0.02(-12.50%)
Jul 22, 2021	0.1650	0.1650	0.1550	0.1600	251,476	-0.01(-3.03%)
Jul 21, 2021	0.1600	0.1650	0.1600	0.1650	100,169	+0.00(+0.00%)
Jul 20, 2021	0.1600	0.1650	0.1550	0.1650	1,465,192	+0.01(+3.13%)
Jul 19, 2021	0.1350	0.1650	0.1350	0.1600	1,712,739	+0.03(+23.08%)
Jul 16, 2021	0.1450	0.1450	0.1300	0.1300	329,885	-0.01(-7.14%)
Jul 15, 2021	0.1500	0.1500	0.1350	0.1400	114,645	-0.00(-3.45%)
Jul 14, 2021	0.1450	0.1500	0.1400	0.1450	188,794	+0.00(+3.57%)
Jul 13, 2021	0.1400	0.1450	0.1400	0.1400	53,800	+0.00(+0.00%)
Jul 12, 2021	0.1500	0.1500	0.1400	0.1400	257,931	+0.01(+3.70%)
Jul 09, 2021	0.1300	0.1350	0.1250	0.1350	439,550	+0.01(+3.85%)
Jul 08, 2021	0.1350	0.1350	0.1350	0.1300	202,083	-0.01(-3.70%)
Jul 07, 2021	0.1400	0.1400	0.1250	0.1350	431,849	+0.00(+0.00%)
Jul 06, 2021	0.1400	0.1400	0.1300	0.1350	193,035	-0.01(-3.57%)
Jul 05, 2021	0.1350	0.1400	0.1300	0.1400	369,904	-0.00(-3.45%)
Jul 02, 2021	0.1500	0.1500	0.1400	0.1450	218,267	+0.00(+0.00%)
Jun 30, 2021		0.1450	0.1450	0.1450	0	-0.01(-6.45%)
Jun 29, 2021	0.1400	0.1550	0.1400	0.1550	396,852	+0.01(+10.71%)
Jun 28, 2021	0.1450	0.1450	0.1400	0.1400	149,069	-0.01(-6.67%)
Jun 25, 2021	0.1400	0.1500	0.1400	0.1500	275,287	+0.01(+3.45%)
Jun 24, 2021	0.1500	0.1500	0.1400	0.1450	309,949	-0.01(-3.33%)
Jun 23, 2021	0.1450	0.1550	0.1450	0.1500	540,282	+0.00(+0.00%)
Jun 22, 2021	0.1550	0.1550	0.1450	0.1500	196,578	-0.01(-6.25%)
Jun 21, 2021	0.1500	0.1600	0.1450	0.1600	397,977	+0.01(+6.67%)
Jun 18, 2021	0.1550	0.1550	0.1500	0.1500	126,084	-0.01(-6.25%)
Jun 17, 2021	0.1550	0.1600	0.1550	0.1600	455,361	-0.01(-5.88%)
Jun 16, 2021	0.1700	0.1700	0.1600	0.1700	995,691	+0.01(+6.25%)
Jun 15, 2021	0.1600	0.1600	0.1500	0.1600	352,387	+0.00(+0.00%)
Jun 14, 2021	0.1600	0.1650	0.1500	0.1600	601,876	+0.00(+0.00%)
Jun 11, 2021	0.1700	0.1700	0.1600	0.1600	896,678	-0.01(-5.88%)
Jun 10, 2021	0.1750	0.1750	0.1650	0.1700	1,023,224	-0.00(-2.86%)
Jun 09, 2021	0.1750	0.1850	0.1700	0.1750	872,018	+0.00(+0.00%)
Jun 08, 2021	0.1850	0.1900	0.1650	0.1750	799,449	-0.01(-5.41%)
Jun 07, 2021	0.1900	0.1900	0.1750	0.1850	534,951	-0.01(-2.63%)
Jun 04, 2021	0.1900	0.1950	0.1800	0.1900	1,130,179	-0.01(-2.56%)
Jun 03, 2021	0.1700	0.2000	0.1650	0.1950	6,338,487	+0.02(+11.43%)
Jun 02, 2021	0.1700	0.1800	0.1700	0.1750	462,397	+0.00(+0.00%)
Jun 01, 2021	0.1750	0.1800	0.1650	0.1750	752,696	+0.00(+0.00%)
May 31, 2021	0.1800	0.1800	0.1700	0.1750	280,415	-0.01(-2.78%)
May 28, 2021	0.1700	0.1800	0.1650	0.1800	363,598	+0.01(+9.09%)
May 27, 2021	0.1700	0.1750	0.1650	0.1650	744,721	-0.01(-2.94%)
May 26, 2021	0.1750	0.1750	0.1650	0.1700	495,259	+0.00(+0.00%)
May 25, 2021	0.1700	0.1750	0.1650	0.1700	1,339,732	+0.01(+3.03%)
May 21, 2021		0.1650	0.1650	0.1650	0	+0.00(+0.00%)
May 20, 2021	0.1650	0.1700	0.1450	0.1650	1,156,703	+0.00(+0.00%)
May 19, 2021	0.1500	0.1700	0.1400	0.1650	748,963	+0.01(+3.13%)
May 18, 2021	0.1650	0.1650	0.1500	0.1600	273,001	+0.00(+0.00%)
May 17, 2021	0.1300	0.1600	0.1300	0.1600	981,944	+0.03(+23.08%)
May 14, 2021	0.1200	0.1300	0.1200	0.1300	185,342	+0.01(+8.33%)
May 13, 2021	0.1200	0.1250	0.1150	0.1200	1,098,222	-0.02(-11.11%)
May 12, 2021	0.1350	0.1350	0.1250	0.1350	181,004	+0.00(+0.00%)
May 11, 2021	0.1350	0.1350	0.1300	0.1350	175,664	+0.00(+0.00%)
May 10, 2021	0.1300	0.1400	0.1300	0.1350	487,342	+0.01(+8.00%)
May 07, 2021	0.1200	0.1300	0.1200	0.1250	1,120,126	+0.00(+0.00%)
May 06, 2021	0.1300	0.1300	0.1200	0.1250	387,136	+0.00(+0.00%)
May 05, 2021	0.1250	0.1300	0.1250	0.1250	287,016	-0.01(-3.85%)
May 04, 2021	0.1400	0.1400	0.1250	0.1300	1,119,037	-0.01(-7.14%)
May 03, 2021	0.1450	0.1550	0.1400	0.1400	888,150	-0.00(-3.45%)
Apr 30, 2021	0.1650	0.1650	0.1300	0.1450	708,459	-0.01(-3.33%)
Apr 29, 2021	0.1500	0.1550	0.1250	0.1500	2,745,090	+0.01(+3.45%)
Apr 28, 2021	0.1750	0.1750	0.1350	0.1450	2,371,013	-0.03(-17.14%)
Apr 27, 2021	0.1700	0.1800	0.1650	0.1750	584,027	+0.01(+6.06%)
Apr 26, 2021	0.1750	0.1750	0.1650	0.1650	502,704	-0.01(-2.94%)
Apr 23, 2021	0.1650	0.1800	0.1650	0.1700	390,591	+0.00(+0.00%)
Apr 22, 2021	0.1750	0.1800	0.1700	0.1700	309,493	-0.01(-5.56%)
Apr 21, 2021	0.1750	0.1800	0.1700	0.1800	276,718	+0.00(+0.00%)
Apr 20, 2021	0.1800	0.1800	0.1650	0.1800	308,586	+0.01(+5.88%)
Apr 19, 2021	0.1700	0.1850	0.1700	0.1700	375,564	+0.00(+0.00%)
Apr 16, 2021	0.1650	0.1750	0.1600	0.1700	647,300	+0.01(+6.25%)
Apr 15, 2021	0.1650	0.1750	0.1600	0.1600	400,358	+0.00(+0.00%)
Apr 14, 2021	0.1700	0.1700	0.1550	0.1600	904,811	-0.01(-3.03%)
Apr 13, 2021	0.1800	0.1800	0.1650	0.1650	1,223,534	-0.01(-8.33%)
Apr 12, 2021	0.1800	0.1900	0.1800	0.1800	2,174,874	-0.01(-2.70%)
Apr 09, 2021	0.1800	0.1950	0.1800	0.1850	1,060,312	+0.01(+2.78%)
Apr 08, 2021	0.1750	0.1900	0.1700	0.1800	854,558	+0.01(+2.86%)
Apr 07, 2021	0.1650	0.1750	0.1600	0.1750	349,037	+0.01(+6.06%)
Apr 06, 2021	0.1750	0.1750	0.1600	0.1650	306,671	+0.00(+0.00%)
Apr 05, 2021	0.1700	0.1800	0.1650	0.1650	71,233	+0.00(+0.00%)
Apr 01, 2021		0.1650	0.1650	0.1650	0	+0.00(+0.00%)
Mar 31, 2021	0.1750	0.1750	0.1600	0.1650	435,952	+0.00(+0.00%)
Mar 30, 2021	0.1750	0.1750	0.1600	0.1650	615,816	-0.01(-2.94%)
Mar 29, 2021	0.1800	0.1850	0.1700	0.1700	599,495	-0.01(-5.56%)
Mar 26, 2021	0.1850	0.1850	0.1750	0.1800	137,441	+0.01(+5.88%)
Mar 25, 2021	0.1900	0.1900	0.1700	0.1700	374,070	-0.02(-10.53%)
Mar 24, 2021	0.1850	0.1900	0.1700	0.1900	719,793	+0.02(+8.57%)
Mar 23, 2021	0.1850	0.1850	0.1750	0.1750	536,208	-0.01(-5.41%)
Mar 22, 2021	0.1800	0.1900	0.1800	0.1850	1,143,808	+0.02(+12.12%)
Mar 19, 2021	0.1650	0.1700	0.1600	0.1650	901,612	+0.01(+3.13%)
Mar 18, 2021	0.1700	0.1700	0.1600	0.1600	836,961	-0.01(-8.57%)
Mar 17, 2021	0.1800	0.1850	0.1700	0.1750	1,518,069	-0.01(-2.78%)
Mar 16, 2021	0.1900	0.1900	0.1800	0.1800	1,036,376	-0.01(-2.70%)
Mar 15, 2021	0.1950	0.1950	0.1800	0.1850	1,427,872	+0.00(+0.00%)
Mar 12, 2021	0.1950	0.1950	0.1850	0.1850	1,294,618	+0.00(+0.00%)
Mar 11, 2021	0.1950	0.1950	0.1800	0.1850	821,412	+0.00(+0.00%)
Mar 10, 2021	0.2000	0.2100	0.1850	0.1850	1,602,778	-0.02(-7.50%)
Mar 09, 2021	0.1900	0.2050	0.1800	0.2000	2,362,932	+0.03(+14.29%)
Mar 08, 2021	0.1900	0.1900	0.1750	0.1750	2,699,446	-0.01(-2.78%)
Mar 05, 2021	0.2100	0.2100	0.1650	0.1800	4,080,116	-0.04(-16.28%)
Mar 04, 2021	0.2250	0.2300	0.2000	0.2150	2,072,623	-0.02(-8.51%)
Mar 03, 2021	0.2500	0.2500	0.2250	0.2350	880,606	-0.01(-2.08%)
Mar 02, 2021	0.2400	0.2500	0.2350	0.2400	1,035,804	-0.01(-4.00%)
Mar 01, 2021	0.2500	0.2750	0.2400	0.2500	1,061,844	+0.00(+0.00%)
Feb 26, 2021	0.2450	0.2650	0.2150	0.2500	2,523,456	+0.01(+2.04%)
Feb 25, 2021	0.2750	0.2800	0.2450	0.2450	3,134,453	-0.03(-9.26%)
Feb 24, 2021	0.3300	0.3300	0.2500	0.2700	6,019,599	-0.05(-16.92%)
Feb 23, 2021	0.3300	0.3450	0.2600	0.3250	2,584,762	-0.02(-4.41%)
Feb 22, 2021	0.3700	0.3750	0.3200	0.3400	3,989,216	+0.01(+3.03%)
Feb 19, 2021	0.3150	0.3350	0.2950	0.3300	2,587,810	+0.03(+8.20%)
Feb 18, 2021	0.3150	0.3200	0.2850	0.3050	1,772,820	-0.01(-1.61%)
Feb 17, 2021	0.2950	0.3100	0.2900	0.3100	1,804,857	+0.03(+10.71%)
Feb 16, 2021	0.3100	0.3300	0.2700	0.2800	4,150,512	-0.00(-1.75%)
Feb 12, 2021		0.2850	0.2850	0.2850	0	+0.00(+0.00%)
Feb 11, 2021	0.3200	0.3250	0.2350	0.2850	6,004,863	-0.05(-13.64%)
Feb 10, 2021	0.3300	0.3500	0.3100	0.3300	2,771,480	+0.00(+0.00%)
Feb 09, 2021	0.3500	0.3500	0.3100	0.3300	3,445,059	-0.02(-5.71%)
Feb 08, 2021	0.3150	0.4000	0.3050	0.3500	11,019,323	+0.05(+18.64%)
Feb 05, 2021	0.2500	0.3050	0.2450	0.2950	5,289,370	+0.05(+22.92%)
Feb 04, 2021	0.2300	0.2400	0.2250	0.2400	1,499,112	+0.01(+6.67%)
Feb 03, 2021	0.2600	0.2650	0.2250	0.2250	4,015,770	-0.02(-8.16%)
Feb 02, 2021	0.2200	0.3000	0.2050	0.2450	6,215,822	+0.03(+13.95%)
Feb 01, 2021	0.2000	0.2400	0.2000	0.2150	6,419,252	+0.04(+22.86%)
Jan 29, 2021	0.1850	0.1850	0.1700	0.1750	903,644	-0.01(-2.78%)
Jan 28, 2021	0.1800	0.1950	0.1600	0.1800	3,158,386	+0.00(+0.00%)
Jan 27, 2021	0.1800	0.1950	0.1700	0.1800	3,051,501	+0.01(+5.88%)
Jan 26, 2021	0.1950	0.1950	0.1650	0.1700	4,064,746	-0.01(-8.11%)
Jan 25, 2021	0.2400	0.2500	0.1750	0.1850	9,577,609	-0.02(-7.50%)
Jan 22, 2021	0.1800	0.2100	0.1800	0.2000	7,510,634	+0.04(+21.21%)
Jan 21, 2021	0.1150	0.1700	0.1150	0.1650	7,286,959	+0.06(+50.00%)
Jan 20, 2021	0.1100	0.1150	0.1050	0.1100	1,927,302	+0.00(+0.00%)
Jan 19, 2021	0.1150	0.1150	0.1100	0.1100	1,356,649	-0.01(-4.35%)
Jan 18, 2021	0.1200	0.1200	0.1100	0.1150	1,687,387	+0.00(+0.00%)
Jan 15, 2021	0.1100	0.1200	0.1050	0.1150	3,195,780	+0.01(+9.52%)
Jan 14, 2021	0.1050	0.1100	0.1000	0.1050	2,101,323	+0.00(+0.00%)
Jan 13, 2021	0.1000	0.1100	0.1000	0.1050	3,709,136	+0.00(+5.00%)
Jan 12, 2021	0.1000	0.1000	0.0900	0.1000	2,118,829	+0.00(+0.00%)
Jan 11, 2021	0.1050	0.1100	0.0950	0.1000	2,788,337	-0.00(-4.76%)
Jan 08, 2021	0.1000	0.1150	0.0950	0.1050	3,702,054	+0.00(+5.00%)
Jan 07, 2021	0.0900	0.1000	0.0800	0.1000	1,874,703	+0.01(+11.11%)
Jan 06, 2021	0.1000	0.1000	0.0850	0.0900	2,125,594	-0.01(-10.00%)
Jan 05, 2021	0.1050	0.1100	0.1000	0.1000	1,452,998	+0.00(+0.00%)
Jan 04, 2021	0.1050	0.1150	0.1000	0.1000	1,658,322	+0.00(+0.00%)
Dec 31, 2020		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Dec 30, 2020	0.0950	0.1000	0.0900	0.1000	924,348	+0.01(+11.11%)
Dec 29, 2020	0.0800	0.1000	0.0800	0.0900	1,980,454	+0.01(+12.50%)
Dec 24, 2020		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Dec 23, 2020	0.0850	0.0850	0.0750	0.0800	517,440	+0.00(+0.00%)
Dec 22, 2020	0.0750	0.0950	0.0700	0.0800	2,274,436	+0.01(+14.29%)
Dec 21, 2020	0.0750	0.0750	0.0700	0.0700	1,633,973	-0.00(-6.67%)
Dec 18, 2020	0.0800	0.0850	0.0700	0.0750	1,676,047	+0.00(+0.00%)
Dec 17, 2020	0.0800	0.0900	0.0750	0.0750	934,249	-0.01(-6.25%)
Dec 16, 2020	0.0900	0.0900	0.0730	0.0800	1,294,020	-0.01(-5.88%)
Dec 15, 2020	0.0900	0.1100	0.0800	0.0850	1,261,324	+0.00(+0.00%)
Dec 14, 2020	0.1050	0.1050	0.0850	0.0850	1,687,829	-0.01(-15.00%)
Dec 11, 2020	0.0700	0.1350	0.0650	0.1000	6,902,205	+0.03(+33.33%)
Dec 10, 2020	0.0930	0.1000	0.0750	0.0750	645,966	-0.03(-25.00%)
Dec 09, 2020	0.1200	0.1200	0.0900	0.1000	716,500	-0.01(-13.04%)

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.

Financial News

(TSV: FCO )

Historical Prices

Popular Pages