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, 2022 0.0062 0.0062 0.0062 0.0062 3,550 -0.00(-18.42%)
May 13, 2022 0.0076 0 -0.00(-14.61%)
May 11, 2022 0.0089 0 +0.00(+17.11%)
May 10, 2022 0.0075 0.0089 0.0071 0.0076 306,250 +0.00(+22.58%)
May 09, 2022 0.0066 0.0066 0.0056 0.0062 776,322 -0.00(-6.06%)
May 06, 2022 0.0080 0.0080 0.0066 0.0066 472,517 -0.00(-30.53%)
May 03, 2022 0.0095 0 +0.00(+0.00%)
May 02, 2022 0.0078 0.0095 0.0070 0.0095 360,000 +0.00(+15.85%)
Apr 26, 2022 0.0082 0 -0.00(-25.45%)
Apr 25, 2022 0.0098 0.0120 0.0098 0.0110 160,000 +0.00(+12.24%)
Apr 22, 2022 0.0094 0.0110 0.0094 0.0098 70,375 +0.00(+25.64%)
Apr 18, 2022 0.0078 0 -0.00(-1.27%)
Apr 13, 2022 0.0079 0 +0.00(+0.00%)
Apr 12, 2022 0.0085 0.0092 0.0079 0.0079 833,561 -0.00(-16.84%)
Apr 11, 2022 0.0085 0.0095 0.0085 0.0095 3,616 +0.00(+10.47%)
Apr 08, 2022 0.0086 0.0086 0.0086 0.0086 139,900 -0.00(-14.00%)
Apr 07, 2022 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+16.28%)
Apr 06, 2022 0.0086 0.0086 0.0086 0.0086 162,429 -0.00(-25.22%)
Apr 05, 2022 0.0089 0.0115 0.0088 0.0115 1,501,127 +0.00(+64.29%)
Apr 04, 2022 0.0070 0.0070 0.0070 0.0070 140,001 +0.00(+6.06%)
Apr 01, 2022 0.0080 0.0090 0.0066 0.0066 191,508 -0.00(-26.67%)
Mar 31, 2022 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Mar 29, 2022 0.0090 0 +0.00(+1.12%)
Mar 21, 2022 0.0089 0 +0.00(+17.11%)
Mar 17, 2022 0.0076 0 +0.00(+0.00%)
Mar 16, 2022 0.0095 0.0095 0.0076 0.0076 11,470 +0.00(+26.67%)
Mar 14, 2022 0.0060 0 -0.00(-36.84%)
Mar 08, 2022 0.0095 0 -0.00(-19.49%)
Mar 04, 2022 0.0118 0 +0.00(+43.90%)
Mar 02, 2022 0.0082 20 -0.00(-35.94%)
Feb 23, 2022 0.0128 0 +0.00(+30.61%)
Feb 18, 2022 0.0098 0 -0.00(-2.97%)
Feb 17, 2022 0.0101 0.0101 0.0101 0.0101 2,000 +0.00(+9.78%)
Feb 14, 2022 0.0092 0 -0.00(-15.60%)
Feb 07, 2022 0.0109 0 +0.00(+6.86%)
Jan 31, 2022 0.0102 0 -0.00(-12.82%)
Jan 27, 2022 0.0117 12 +0.00(+27.17%)
Jan 26, 2022 0.0100 0.0110 0.0091 0.0092 472,500 -0.00(-8.00%)
Jan 25, 2022 0.0100 0.0100 0.0100 0.0100 10,005 -0.00(-4.76%)
Jan 24, 2022 0.0117 0.0140 0.0105 0.0105 605,709 +0.00(+0.00%)
Jan 21, 2022 0.0105 0.0105 0.0105 0.0105 750 +0.00(+23.53%)
Jan 18, 2022 0.0085 0 -0.00(-7.61%)
Jan 07, 2022 0.0092 0 -0.00(-8.00%)
Jan 05, 2022 0.0100 0.0100 0.0100 0 -0.00(-7.41%)
Dec 31, 2021 0.0108 0.0108 0.0108 0 +0.00(+35.00%)
Dec 30, 2021 0.0082 0.0082 0.0080 0.0080 222,261 -0.00(-29.20%)
Dec 28, 2021 0.0113 0.0113 0.0113 0 -0.00(-5.04%)
Dec 23, 2021 0.0119 0.0119 0.0119 30 +0.00(+50.63%)
Dec 22, 2021 0.0085 0.0085 0.0079 0.0079 281,800 -0.00(-2.47%)
Dec 21, 2021 0.0094 0.0094 0.0081 0.0081 67,654 +0.00(+3.85%)
Dec 20, 2021 0.0090 0.0090 0.0078 0.0078 500,328 -0.00(-14.29%)
Dec 16, 2021 0.0091 0.0091 0.0091 0 -0.00(-13.33%)
Dec 14, 2021 0.0105 0.0105 0.0105 0 +0.00(+3.96%)
Dec 13, 2021 0.0094 0.0115 0.0094 0.0101 136,000 +0.00(+6.32%)
Dec 10, 2021 0.0100 0.0101 0.0095 0.0095 299,040 -0.00(-18.10%)
Dec 03, 2021 0.0116 0.0116 0.0116 0 +0.00(+18.37%)
Dec 01, 2021 0.0098 0.0098 0.0098 0 -0.00(-20.97%)
Nov 30, 2021 0.0121 0.0124 0.0121 0.0124 1,275 -0.00(-5.34%)
Nov 23, 2021 0.0131 0.0131 0.0131 10 +0.00(+8.26%)
Nov 19, 2021 0.0121 0.0121 0.0121 51 -0.00(-3.20%)
Nov 18, 2021 0.0125 0.0125 0.0125 0.0125 10,000 -0.00(-0.79%)
Nov 16, 2021 0.0126 0.0126 0.0126 0 -0.00(-6.67%)
Nov 12, 2021 0.0135 0.0135 0.0135 0 +0.00(+11.57%)
Nov 11, 2021 0.0121 0.0135 0.0121 0.0121 91,032 +0.00(+0.00%)
Nov 09, 2021 0.0121 0.0122 0.0121 0.0121 50,457 +0.00(+0.00%)
Nov 08, 2021 0.0121 0.0121 0.0121 0.0121 50,001 -0.00(-0.82%)
Nov 05, 2021 0.0122 0.0122 0.0122 0.0122 25,000 +0.00(+0.00%)
Nov 04, 2021 0.0125 0.0128 0.0121 0.0122 187,837 -0.00(-2.40%)
Nov 03, 2021 0.0130 0.0130 0.0125 0.0125 81,000 -0.00(-3.85%)
Nov 02, 2021 0.0136 0.0136 0.0130 0.0130 104,003 +0.00(+3.17%)
Oct 29, 2021 0.0126 0.0126 0.0126 1 -0.00(-3.82%)
Oct 28, 2021 0.0131 0.0137 0.0130 0.0131 76,772 -0.00(-3.68%)
Oct 27, 2021 0.0142 0.0142 0.0136 0.0136 46,401 -0.00(-2.86%)
Oct 26, 2021 0.0140 0.0140 0.0140 0.0140 1,105 -0.00(-2.10%)
Oct 22, 2021 0.0143 0.0143 0.0143 0 +0.00(+0.00%)
Oct 21, 2021 0.0151 0.0155 0.0143 0.0143 40,112 -0.00(-13.33%)
Oct 20, 2021 0.0146 0.0189 0.0122 0.0165 1,323,862 +0.00(+13.01%)
Oct 19, 2021 0.0146 0.0146 0.0146 0.0146 50,000 -0.00(-11.52%)
Oct 18, 2021 0.0145 0.0165 0.0142 0.0165 391,200 +0.00(+16.20%)
Oct 15, 2021 0.0150 0.0150 0.0142 0.0142 75,000 -0.00(-7.79%)
Oct 14, 2021 0.0148 0.0154 0.0148 0.0154 150,000 +0.00(+6.21%)
Oct 13, 2021 0.0175 0.0175 0.0145 0.0145 80,750 -0.00(-17.14%)
Oct 12, 2021 0.0135 0.0175 0.0135 0.0175 123,100 +0.00(+9.38%)
Oct 06, 2021 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Oct 05, 2021 0.0160 0.0180 0.0158 0.0160 156,000 +0.00(+16.79%)
Oct 04, 2021 0.0137 0.0137 0.0137 0.0137 55,000 +0.00(+0.00%)
Oct 01, 2021 0.0137 0.0137 0.0137 0.0137 50,000 +0.00(+1.48%)
Sep 30, 2021 0.0135 0.0135 0.0135 0.0135 25,000 -0.00(-4.93%)
Sep 27, 2021 0.0142 0.0142 0.0142 0 -0.00(-2.74%)
Sep 24, 2021 0.0146 0.0146 0.0146 0.0146 25,000 +0.00(+0.00%)
Sep 23, 2021 0.0146 0.0146 0.0146 0.0146 50,000 -0.00(-2.67%)
Sep 22, 2021 0.0170 0.0170 0.0150 0.0150 22,941 -0.00(-16.67%)
Sep 21, 2021 0.0152 0.0180 0.0152 0.0180 50,000 +0.00(+18.42%)
Sep 20, 2021 0.0163 0.0163 0.0131 0.0152 315,990 +0.00(+5.56%)
Sep 16, 2021 0.0144 0.0144 0.0144 0 -0.00(-0.69%)
Sep 15, 2021 0.0145 0.0145 0.0145 0.0145 100,000 -0.00(-3.97%)
Sep 14, 2021 0.0160 0.0160 0.0151 0.0151 86,000 -0.00(-13.71%)
Sep 13, 2021 0.0161 0.0175 0.0161 0.0175 130,010 +0.00(+1.16%)
Sep 10, 2021 0.0173 0.0200 0.0173 0.0173 37,500 +0.00(+6.79%)
Sep 09, 2021 0.0150 0.0162 0.0146 0.0162 52,000 +0.00(+8.00%)
Sep 08, 2021 0.0150 0.0150 0.0150 0.0150 110,000 -0.01(-25.00%)
Sep 07, 2021 0.0200 0.0200 0.0165 0.0200 135,000 +0.00(+23.46%)
Sep 03, 2021 0.0151 0.0181 0.0151 0.0162 713,931 -0.00(-6.36%)
Sep 02, 2021 0.0150 0.0195 0.0150 0.0173 132,000 +0.00(+19.31%)
Sep 01, 2021 0.0156 0.0156 0.0145 0.0145 76,697 -0.00(-6.45%)
Aug 31, 2021 0.0155 0.0155 0.0155 0.0155 60,000 -0.00(-11.43%)
Aug 30, 2021 0.0180 0.0180 0.0175 0.0175 110,050 +0.00(+9.38%)
Aug 25, 2021 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Aug 24, 2021 0.0210 0.0210 0.0200 0.0200 75,000 +0.01(+53.85%)
Aug 23, 2021 0.0130 0.0130 0.0130 0.0130 5,010 -0.01(-35.00%)
Aug 19, 2021 0.0200 0.0200 0.0200 0 -0.01(-25.93%)
Aug 17, 2021 0.0270 0.0270 0.0270 0 +0.00(+18.94%)
Aug 13, 2021 0.0227 0.0227 0.0227 0 +0.00(+0.00%)
Aug 09, 2021 0.0227 0.0227 0.0227 0 -0.00(-12.02%)
Aug 06, 2021 0.0258 0.0258 0.0258 0.0258 709 +0.00(+9.79%)
Aug 05, 2021 0.0269 0.0269 0.0235 0.0235 26,111 -0.00(-6.00%)
Aug 04, 2021 0.0237 0.0260 0.0237 0.0250 352,778 +0.00(+0.00%)
Aug 03, 2021 0.0236 0.0250 0.0236 0.0250 33,611 +0.00(+6.38%)
Aug 02, 2021 0.0235 0.0235 0.0235 0.0235 69,900 -0.00(-12.96%)
Jul 30, 2021 0.0250 0.0270 0.0250 0.0270 50,045 +0.00(+8.87%)
Jul 29, 2021 0.0238 0.0248 0.0238 0.0248 2,000 +0.00(+5.08%)
Jul 28, 2021 0.0248 0.0248 0.0236 0.0236 66,001 +0.00(+0.00%)
Jul 27, 2021 0.0249 0.0250 0.0236 0.0236 126,896 -0.00(-5.98%)
Jul 26, 2021 0.0270 0.0270 0.0250 0.0251 62,200 -0.00(-12.24%)
Jul 23, 2021 0.0257 0.0290 0.0250 0.0286 277,498 +0.00(+5.93%)
Jul 22, 2021 0.0250 0.0270 0.0250 0.0270 20,789 +0.00(+2.27%)
Jul 21, 2021 0.0280 0.0280 0.0250 0.0264 16,517 -0.00(-2.22%)
Jul 20, 2021 0.0260 0.0272 0.0260 0.0270 36,000 +0.00(+3.85%)
Jul 19, 2021 0.0259 0.0261 0.0250 0.0260 172,688 +0.00(+0.00%)
Jul 16, 2021 0.0253 0.0260 0.0253 0.0260 51,500 +0.00(+6.12%)
Jul 15, 2021 0.0243 0.0245 0.0243 0.0245 55,000 +0.00(+0.82%)
Jul 14, 2021 0.0280 0.0280 0.0235 0.0243 375,222 -0.00(-2.80%)
Jul 13, 2021 0.0300 0.0301 0.0250 0.0250 280,000 -0.00(-13.79%)
Jul 12, 2021 0.0310 0.0310 0.0290 0.0290 1,009 -0.00(-1.69%)
Jul 08, 2021 0.0295 0.0295 0.0295 0 -0.00(-3.28%)
Jul 06, 2021 0.0305 0.0305 0.0305 0 -0.00(-4.69%)
Jul 02, 2021 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+6.67%)
Jul 01, 2021 0.0290 0.0300 0.0290 0.0300 23,433 -0.00(-11.24%)
Jun 30, 2021 0.0314 0.0338 0.0301 0.0338 38,122 +0.00(+9.03%)
Jun 29, 2021 0.0358 0.0358 0.0310 0.0310 379,464 -0.00(-10.14%)
Jun 28, 2021 0.0321 0.0345 0.0321 0.0345 37,400 +0.00(+2.68%)
Jun 25, 2021 0.0321 0.0400 0.0320 0.0336 96,425 -0.00(-5.08%)
Jun 24, 2021 0.0444 0.0444 0.0320 0.0354 41,400 -0.00(-1.67%)
Jun 23, 2021 0.0360 0.0360 0.0360 0.0360 100 -0.00(-8.86%)
Jun 22, 2021 0.0395 0.0395 0.0395 0.0395 140 +0.01(+24.21%)
Jun 21, 2021 0.0490 0.0490 0.0317 0.0318 227,900 -0.00(-7.02%)
Jun 18, 2021 0.0350 0.0450 0.0331 0.0342 177,385 +0.00(+3.64%)
Jun 17, 2021 0.0310 0.0366 0.0310 0.0330 183,210 -0.00(-1.49%)
Jun 16, 2021 0.0321 0.0335 0.0310 0.0335 40,009 +0.00(+3.08%)
Jun 15, 2021 0.0313 0.0349 0.0311 0.0325 59,652 -0.00(-7.14%)
Jun 14, 2021 0.0478 0.0478 0.0310 0.0350 130,250 -0.00(-5.91%)
Jun 11, 2021 0.0290 0.0372 0.0290 0.0372 37,200 +0.00(+9.41%)
Jun 10, 2021 0.0312 0.0478 0.0312 0.0340 1,051,820 +0.01(+21.43%)
Jun 09, 2021 0.0380 0.0380 0.0212 0.0280 1,178,349 -0.00(-13.58%)
Jun 08, 2021 0.0281 0.0324 0.0281 0.0324 29,700 -0.00(-12.43%)
Jun 07, 2021 0.0300 0.0370 0.0260 0.0370 85,253 +0.00(+10.45%)
Jun 04, 2021 0.0335 0.0335 0.0335 0.0335 1,892 +0.00(+8.06%)
Jun 03, 2021 0.0333 0.0333 0.0301 0.0310 113,748 -0.01(-14.84%)
Jun 02, 2021 0.0333 0.0370 0.0333 0.0364 167,000 +0.00(+7.06%)
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.