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

Full Alliance Group Inc (OP: FAGI )

0.0108 -0.0002 (-1.82%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 7, 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 (%)
May 31, 2019 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
May 30, 2019 0.0244 0.0244 0.0239 0.0239 5,700 +0.01(+97.52%)
May 29, 2019 0.0121 0.0121 0.0121 0.0121 4,000 -0.01(-39.20%)
May 24, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 22, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 21, 2019 0.0199 0.0199 0.0199 0.0199 5,000 +0.00(+32.67%)
May 15, 2019 0.0150 0.0150 0.0150 0 +0.00(+12.78%)
May 14, 2019 0.0121 0.0133 0.0121 0.0133 29,981 -0.00(-11.33%)
May 10, 2019 0.0150 0.0150 0.0150 0 -0.00(-23.47%)
May 08, 2019 0.0196 0.0196 0.0196 0 +0.00(+0.00%)
May 07, 2019 0.0196 0.0196 0.0196 0.0196 4,000 +0.00(+7.10%)
May 06, 2019 0.0183 0.0183 0.0183 0.0183 2,900 +0.00(+1.67%)
May 03, 2019 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+16.13%)
May 01, 2019 0.0155 0.0155 0.0155 0 -0.00(-3.73%)
Apr 30, 2019 0.0131 0.0161 0.0131 0.0161 4,920 -0.00(-10.56%)
Apr 29, 2019 0.0190 0.0190 0.0180 0.0180 68,706 -0.01(-40.59%)
Apr 26, 2019 0.0303 0.0303 0.0303 0.0303 16,600 +0.01(+40.93%)
Apr 24, 2019 0.0215 0.0215 0.0215 0 +0.01(+43.33%)
Apr 23, 2019 0.0150 0.0150 0.0150 0.0150 93,000 -0.00(-23.08%)
Apr 18, 2019 0.0199 0.0199 0.0195 0.0195 44,000 +0.00(+8.33%)
Apr 16, 2019 0.0180 0.0180 0.0180 0 -0.00(-14.29%)
Apr 15, 2019 0.0213 0.0213 0.0210 0.0210 600 +0.00(+17.32%)
Apr 11, 2019 0.0179 0.0179 0.0179 0 -0.00(-2.72%)
Apr 10, 2019 0.0156 0.0190 0.0120 0.0184 198,717 -0.00(-11.96%)
Apr 09, 2019 0.0140 0.0209 0.0140 0.0209 9,085 +0.00(+20.11%)
Apr 08, 2019 0.0212 0.0212 0.0174 0.0174 10,700 -0.00(-16.75%)
Apr 05, 2019 0.0209 0.0209 0.0209 0.0209 5,000 +0.00(+10.58%)
Apr 04, 2019 0.0172 0.0229 0.0170 0.0189 263,500 -0.00(-16.00%)
Apr 03, 2019 0.0234 0.0240 0.0171 0.0225 125,500 +0.00(+12.50%)
Apr 02, 2019 0.0250 0.0250 0.0200 0.0200 67,000 -0.01(-28.57%)
Apr 01, 2019 0.0226 0.0280 0.0226 0.0280 17,000 +0.00(+10.67%)
Mar 29, 2019 0.0245 0.0283 0.0180 0.0253 260,000 +0.00(+4.55%)
Mar 28, 2019 0.0193 0.0242 0.0193 0.0242 42,000 +0.00(+2.98%)
Mar 26, 2019 0.0235 0.0235 0.0235 0 -0.00(-1.67%)
Mar 22, 2019 0.0239 0.0239 0.0239 0 -0.00(-0.42%)
Mar 20, 2019 0.0240 0.0240 0.0240 0 -0.00(-0.41%)
Mar 19, 2019 0.0245 0.0245 0.0160 0.0241 7,811 -0.00(-0.82%)
Mar 18, 2019 0.0202 0.0243 0.0202 0.0243 9,746 -0.00(-0.82%)
Mar 15, 2019 0.0245 0.0245 0.0245 0.0245 12,000 +0.00(+0.00%)
Mar 13, 2019 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Mar 12, 2019 0.0245 0.0245 0.0245 0.0245 3,700 +0.00(+13.95%)
Mar 11, 2019 0.0236 0.0241 0.0215 0.0215 194,351 -0.00(-8.12%)
Mar 08, 2019 0.0263 0.0350 0.0120 0.0234 879,000 -0.01(-35.71%)
Mar 07, 2019 0.0265 0.0365 0.0265 0.0364 57,000 +0.00(+7.06%)
Mar 06, 2019 0.0360 0.0360 0.0340 0.0340 20,490 -0.00(-11.23%)
Mar 05, 2019 0.0365 0.0383 0.0363 0.0383 56,000 -0.00(-4.25%)
Mar 04, 2019 0.0400 0.0430 0.0365 0.0400 171,679 +0.00(+9.59%)
Mar 01, 2019 0.0410 0.0410 0.0365 0.0365 176,800 -0.00(-1.62%)
Feb 28, 2019 0.0349 0.0410 0.0332 0.0371 98,500 +0.00(+9.12%)
Feb 27, 2019 0.0340 0.0340 0.0335 0.0340 35,465 +0.00(+0.00%)
Feb 26, 2019 0.0314 0.0345 0.0314 0.0340 178,796 +0.00(+6.25%)
Feb 25, 2019 0.0300 0.0320 0.0282 0.0320 277,942 +0.00(+6.67%)
Feb 22, 2019 0.0300 0.0312 0.0240 0.0300 227,600 -0.00(-10.18%)
Feb 21, 2019 0.0390 0.0390 0.0250 0.0334 376,731 -0.01(-16.08%)
Feb 20, 2019 0.0500 0.0570 0.0324 0.0398 1,625,697 -0.01(-21.96%)
Feb 19, 2019 0.0377 0.0540 0.0300 0.0510 2,774,487 +0.02(+70.00%)
Feb 15, 2019 0.0240 0.0388 0.0207 0.0300 1,623,100 +0.01(+44.93%)
Feb 14, 2019 0.0230 0.0240 0.0200 0.0207 899,667 +0.00(+4.55%)
Feb 13, 2019 0.0129 0.0230 0.0100 0.0198 1,411,026 +0.01(+65.00%)
Feb 12, 2019 0.0100 0.0120 0.0100 0.0120 160,000 +0.00(+48.15%)
Feb 05, 2019 0.0081 0.0081 0.0081 0 -0.00(-19.00%)
Feb 04, 2019 0.0081 0.0100 0.0081 0.0100 1,175 +0.00(+0.00%)
Jan 30, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 28, 2019 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Jan 25, 2019 0.0079 0.0079 0.0075 0.0075 15,000 -0.00(-25.00%)
Jan 24, 2019 0.0100 0.0100 0.0100 0.0100 1,001 +0.00(+26.58%)
Jan 23, 2019 0.0079 0.0079 0.0079 0.0079 140,000 -0.00(-34.17%)
Jan 22, 2019 0.0115 0.0129 0.0115 0.0120 211,892 -0.00(-6.98%)
Jan 18, 2019 0.0078 0.0129 0.0078 0.0129 101,400 +0.00(+34.38%)
Jan 14, 2019 0.0096 0.0096 0.0096 0 -0.00(-28.89%)
Jan 09, 2019 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
Jan 07, 2019 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
Jan 04, 2019 0.0125 0.0125 0.0102 0.0125 6,300 -0.00(-3.10%)
Jan 03, 2019 0.0130 0.0130 0.0102 0.0129 15,870 -0.00(-0.77%)
Jan 02, 2019 0.0115 0.0130 0.0102 0.0130 57,357 +0.00(+0.78%)
Dec 31, 2018 0.0111 0.0130 0.0101 0.0129 47,500 -0.00(-0.77%)
Dec 28, 2018 0.0129 0.0130 0.0101 0.0130 266,600 +0.00(+2.36%)
Dec 27, 2018 0.0108 0.0134 0.0087 0.0127 398,776 +0.00(+15.45%)
Dec 26, 2018 0.0100 0.0110 0.0075 0.0110 137,500 +0.00(+10.00%)
Dec 24, 2018 0.0100 0.0100 0.0100 0.0100 30,900 -0.00(-9.09%)
Dec 21, 2018 0.0073 0.0110 0.0070 0.0110 323,000 +0.00(+39.24%)
Dec 20, 2018 0.0095 0.0111 0.0060 0.0079 3,486,819 -0.01(-42.75%)
Dec 19, 2018 0.0095 0.0138 0.0085 0.0138 2,555,956 +0.00(+38.00%)
Dec 18, 2018 0.0110 0.0122 0.0080 0.0100 2,780,704 -0.00(-6.54%)
Dec 17, 2018 0.0165 0.0165 0.0103 0.0107 550,007 -0.01(-35.54%)
Dec 14, 2018 0.0191 0.0197 0.0166 0.0166 332,500 -0.00(-13.09%)
Dec 13, 2018 0.0200 0.0200 0.0191 0.0191 105,000 -0.00(-1.55%)
Dec 12, 2018 0.0250 0.0250 0.0151 0.0194 389,200 -0.01(-25.38%)
Dec 11, 2018 0.0175 0.0270 0.0175 0.0260 320,000 +0.00(+23.22%)
Dec 10, 2018 0.0179 0.0211 0.0170 0.0211 206,700 +0.00(+24.12%)
Dec 07, 2018 0.0196 0.0196 0.0170 0.0170 2,000 +0.00(+1.19%)
Dec 06, 2018 0.0160 0.0200 0.0151 0.0168 238,919 -0.01(-30.58%)
Dec 04, 2018 0.0200 0.0242 0.0198 0.0242 264,600 +0.00(+20.40%)
Dec 03, 2018 0.0250 0.0254 0.0200 0.0201 262,044 -0.00(-12.99%)
Nov 30, 2018 0.0255 0.0288 0.0231 0.0231 134,400 -0.01(-18.37%)
Nov 29, 2018 0.0360 0.0360 0.0159 0.0283 181,148 +0.00(+13.20%)
Nov 28, 2018 0.0409 0.0409 0.0240 0.0250 205,681 -0.01(-26.90%)
Nov 27, 2018 0.0469 0.0469 0.0265 0.0342 106,767 -0.00(-4.20%)
Nov 26, 2018 0.0300 0.0357 0.0256 0.0357 105,000 +0.00(+3.18%)
Nov 23, 2018 0.0240 0.0350 0.0240 0.0346 113,600 +0.01(+18.09%)
Nov 21, 2018 0.0293 0.0293 0.0293 0 -0.00(-10.67%)
Nov 20, 2018 0.0351 0.0447 0.0301 0.0328 151,684 -0.01(-29.61%)
Nov 19, 2018 0.0357 0.0466 0.0351 0.0466 45,100 +0.00(+1.97%)
Nov 16, 2018 0.0456 0.0457 0.0451 0.0457 3,700 +0.00(+8.29%)
Nov 15, 2018 0.0373 0.0422 0.0350 0.0422 143,019 -0.00(-4.09%)
Nov 13, 2018 0.0440 0.0440 0.0440 0.0440 3,000 +0.00(+6.54%)
Nov 12, 2018 0.0413 0.0499 0.0413 0.0413 55,913 -0.01(-17.23%)
Nov 09, 2018 0.0499 0.0500 0.0499 0.0499 26,900 +0.00(+9.19%)
Nov 08, 2018 0.0475 0.0499 0.0375 0.0457 20,800 -0.00(-0.65%)
Nov 07, 2018 0.0419 0.0478 0.0416 0.0460 43,900 -0.00(-7.63%)
Nov 06, 2018 0.0411 0.0498 0.0402 0.0498 73,501 +0.00(+8.03%)
Nov 05, 2018 0.0400 0.0498 0.0400 0.0461 6,450 -0.00(-7.24%)
Nov 02, 2018 0.0387 0.0497 0.0387 0.0497 7,000 -0.00(-0.40%)
Nov 01, 2018 0.0424 0.0499 0.0377 0.0499 28,500 +0.00(+7.31%)
Oct 31, 2018 0.0400 0.0495 0.0375 0.0465 152,000 +0.00(+3.79%)
Oct 30, 2018 0.0402 0.0470 0.0401 0.0448 141,045 -0.01(-15.15%)
Oct 29, 2018 0.0446 0.0528 0.0446 0.0528 4,700 -0.00(-8.01%)
Oct 26, 2018 0.0500 0.0574 0.0420 0.0574 13,400 -0.00(-1.03%)
Oct 25, 2018 0.0580 0.0580 0.0463 0.0580 69,706 +0.01(+15.31%)
Oct 24, 2018 0.0435 0.0526 0.0433 0.0503 265,388 -0.01(-12.98%)
Oct 23, 2018 0.0571 0.0578 0.0426 0.0578 103,100 +0.01(+10.94%)
Oct 22, 2018 0.0578 0.0578 0.0521 0.0521 9,179 +0.00(+4.20%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 14,700 -0.00(-4.21%)
Oct 18, 2018 0.0579 0.0580 0.0436 0.0522 168,416 +0.00(+4.61%)
Oct 17, 2018 0.0579 0.0579 0.0402 0.0499 297,857 -0.01(-13.82%)
Oct 16, 2018 0.0399 0.0580 0.0359 0.0579 446,418 +0.02(+60.39%)
Oct 15, 2018 0.0400 0.0400 0.0361 0.0361 56,694 -0.00(-9.07%)
Oct 12, 2018 0.0400 0.0400 0.0397 0.0397 22,300 -0.00(-0.75%)
Oct 11, 2018 0.0499 0.0500 0.0400 0.0400 98,868 -0.01(-19.84%)
Oct 10, 2018 0.0507 0.0593 0.0491 0.0499 80,455 -0.01(-15.85%)
Oct 09, 2018 0.0500 0.0593 0.0500 0.0593 30,430 -0.00(-0.34%)
Oct 08, 2018 0.0587 0.0626 0.0491 0.0595 119,350 +0.00(+3.66%)
Oct 05, 2018 0.0574 0.0600 0.0492 0.0574 22,700 +0.00(+4.55%)
Oct 04, 2018 0.0545 0.0550 0.0544 0.0549 20,645 -0.00(-3.68%)
Oct 03, 2018 0.0490 0.0600 0.0490 0.0570 75,486 +0.01(+16.33%)
Oct 02, 2018 0.0548 0.0570 0.0490 0.0490 23,250 -0.01(-9.93%)
Oct 01, 2018 0.0540 0.0544 0.0540 0.0544 3,250 -0.00(-0.73%)
Sep 28, 2018 0.0477 0.0600 0.0476 0.0548 39,700 -0.00(-7.12%)
Sep 27, 2018 0.0647 0.0650 0.0453 0.0590 255,530 -0.01(-11.94%)
Sep 26, 2018 0.0620 0.0670 0.0520 0.0670 211,140 +0.00(+0.00%)
Sep 25, 2018 0.0700 0.0700 0.0590 0.0670 144,980 -0.00(-4.15%)
Sep 24, 2018 0.0700 0.0700 0.0590 0.0699 42,425 -0.00(-0.14%)
Sep 21, 2018 0.0685 0.0700 0.0585 0.0700 117,500 +0.01(+7.69%)
Sep 20, 2018 0.0600 0.0650 0.0600 0.0650 49,950 +0.00(+0.78%)
Sep 19, 2018 0.0540 0.0650 0.0530 0.0645 109,639 +0.01(+19.44%)
Sep 18, 2018 0.0700 0.0700 0.0531 0.0540 136,170 -0.02(-21.97%)
Sep 17, 2018 0.0475 0.0799 0.0475 0.0692 417,455 +0.02(+38.40%)
Sep 14, 2018 0.0448 0.0500 0.0425 0.0500 150,100 +0.01(+11.11%)
Sep 13, 2018 0.0413 0.0450 0.0362 0.0450 171,454 +0.00(+9.76%)
Sep 12, 2018 0.0390 0.0410 0.0351 0.0410 286,950 +0.00(+2.50%)
Sep 11, 2018 0.0418 0.0419 0.0371 0.0400 103,011 -0.00(-5.88%)
Sep 10, 2018 0.0421 0.0490 0.0400 0.0425 45,791 +0.00(+1.19%)
Sep 07, 2018 0.0412 0.0420 0.0350 0.0420 311,800 +0.00(+7.69%)
Sep 06, 2018 0.0390 0.0390 0.0350 0.0390 132,470 +0.00(+0.26%)
Sep 05, 2018 0.0350 0.0389 0.0310 0.0389 49,450 -0.00(-2.75%)
Sep 04, 2018 0.0375 0.0400 0.0272 0.0400 48,751 +0.00(+14.29%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Aug 30, 2018 0.0285 0.0320 0.0250 0.0290 658,135 +0.00(+6.62%)
Aug 29, 2018 0.0230 0.0280 0.0200 0.0272 183,615 +0.00(+18.26%)
Aug 28, 2018 0.0221 0.0230 0.0220 0.0230 47,500 +0.00(+0.00%)
Aug 27, 2018 0.0230 0.0230 0.0205 0.0230 135,760 +0.00(+0.00%)
Aug 24, 2018 0.0240 0.0240 0.0200 0.0230 148,200 -0.00(-2.95%)
Aug 22, 2018 0.0237 0.0237 0.0237 0 -0.00(-5.20%)
Aug 21, 2018 0.0251 0.0278 0.0181 0.0250 329,150 -0.00(-10.07%)
Aug 20, 2018 0.0275 0.0278 0.0240 0.0278 116,173 +0.00(+1.83%)
Aug 17, 2018 0.0262 0.0275 0.0240 0.0273 179,400 +0.00(+5.00%)
Aug 16, 2018 0.0250 0.0260 0.0230 0.0260 84,100 +0.00(+4.42%)
Aug 15, 2018 0.0195 0.0250 0.0195 0.0249 288,505 +0.01(+30.37%)
Aug 14, 2018 0.0194 0.0195 0.0190 0.0191 123,500 -0.00(-1.04%)
Aug 13, 2018 0.0220 0.0220 0.0190 0.0193 118,500 -0.00(-3.50%)
Aug 10, 2018 0.0200 0.0200 0.0198 0.0200 150,500 -0.00(-8.68%)
Aug 09, 2018 0.0248 0.0250 0.0180 0.0219 286,333 -0.00(-12.40%)
Aug 08, 2018 0.0237 0.0253 0.0180 0.0250 133,000 +0.01(+42.86%)
Aug 07, 2018 0.0180 0.0270 0.0175 0.0175 2,255,553 +0.00(+0.00%)
Aug 06, 2018 0.0176 0.0184 0.0160 0.0175 298,500 -0.00(-5.41%)
Aug 03, 2018 0.0180 0.0185 0.0170 0.0185 102,300 +0.00(+0.00%)
Aug 02, 2018 0.0180 0.0185 0.0170 0.0185 121,000 +0.00(+0.00%)
Aug 01, 2018 0.0190 0.0190 0.0185 0.0185 41,000 -0.00(-2.63%)
Jul 31, 2018 0.0190 0.0198 0.0170 0.0190 476,150 +0.00(+2.15%)
Jul 30, 2018 0.0181 0.0200 0.0170 0.0186 331,500 -0.00(-6.53%)
Jul 27, 2018 0.0150 0.0199 0.0150 0.0199 184,500 +0.00(+19.16%)
Jul 26, 2018 0.0160 0.0170 0.0140 0.0167 199,531 +0.00(+11.33%)
Jul 25, 2018 0.0170 0.0170 0.0140 0.0150 1,068,868 +0.00(+7.14%)
Jul 24, 2018 0.0187 0.0199 0.0138 0.0140 879,756 -0.00(-22.22%)
Jul 23, 2018 0.0203 0.0290 0.0152 0.0180 2,464,848 -0.01(-37.72%)
Jul 20, 2018 0.0298 0.0298 0.0223 0.0289 356,706 -0.00(-2.03%)
Jul 19, 2018 0.0371 0.0371 0.0250 0.0295 819,357 -0.01(-24.36%)
Jul 18, 2018 0.0450 0.0490 0.0370 0.0390 452,986 -0.00(-11.36%)
Jul 17, 2018 0.0480 0.0489 0.0390 0.0440 531,878 +0.00(+3.41%)
Jul 16, 2018 0.0460 0.0500 0.0382 0.0425 1,726,690 +0.01(+21.57%)
Jul 13, 2018 0.0300 0.0350 0.0300 0.0350 121,574 +0.00(+0.52%)
Jul 12, 2018 0.0298 0.0348 0.0269 0.0348 128,600 +0.01(+18.44%)
Jul 11, 2018 0.0252 0.0298 0.0241 0.0294 361,918 +0.00(+5.00%)
Jul 10, 2018 0.0300 0.0300 0.0280 0.0280 127,364 -0.00(-5.72%)
Jul 09, 2018 0.0370 0.0370 0.0297 0.0297 228,286 -0.01(-19.73%)
Jul 06, 2018 0.0370 0.0370 0.0304 0.0370 39,100 +0.00(+0.00%)
Jul 05, 2018 0.0370 0.0370 0.0304 0.0370 4,765 +0.00(+8.82%)
Jul 03, 2018 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Jul 02, 2018 0.0349 0.0349 0.0330 0.0330 5,850 -0.00(-3.79%)
Jun 29, 2018 0.0346 0.0346 0.0330 0.0343 19,200 +0.00(+6.85%)
Jun 28, 2018 0.0322 0.0341 0.0321 0.0321 144,171 -0.00(-0.31%)
Jun 27, 2018 0.0350 0.0414 0.0322 0.0322 206,111 +0.00(+0.62%)
Jun 26, 2018 0.0398 0.0465 0.0320 0.0320 502,821 -0.01(-15.57%)
Jun 25, 2018 0.0344 0.0379 0.0344 0.0379 78,711 -0.00(-3.81%)
Jun 22, 2018 0.0400 0.0400 0.0321 0.0394 321,802 +0.00(+12.57%)
Jun 21, 2018 0.0360 0.0400 0.0350 0.0350 60,000 -0.00(-7.89%)
Jun 20, 2018 0.0350 0.0380 0.0350 0.0380 23,866 +0.00(+0.00%)
Jun 19, 2018 0.0350 0.0380 0.0350 0.0380 93,067 -0.00(-9.52%)
Jun 18, 2018 0.0350 0.0420 0.0350 0.0420 2,011 +0.01(+16.67%)
Jun 15, 2018 0.0420 0.0351 0.0360 13,490 +0.00(+2.56%)
Jun 14, 2018 0.0360 0.0364 0.0351 0.0351 57,716 -0.00(-12.03%)
Jun 13, 2018 0.0374 0.0400 0.0374 0.0399 44,500 +0.00(+1.01%)
Jun 12, 2018 0.0355 0.0395 0.0355 0.0395 51,800 -0.00(-1.25%)
Jun 11, 2018 0.0403 0.0430 0.0365 0.0400 12,277 +0.00(+9.59%)
Jun 08, 2018 0.0365 0.0365 0.0365 0.0365 4,103 -0.00(-10.98%)
Jun 07, 2018 0.0370 0.0410 0.0370 0.0410 300 -0.00(-3.53%)
Jun 06, 2018 0.0370 0.0440 0.0351 0.0425 168,802 +0.00(+3.91%)
Jun 05, 2018 0.0445 0.0445 0.0350 0.0409 189,922 +0.00(+2.25%)
Jun 04, 2018 0.0415 0.0448 0.0390 0.0400 453,480 -0.00(-4.76%)
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.