Fundamental Applications (OP: FUAPF )

0.0484 USD -0.0051 (-9.53%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.0546 0.0546 0.0482 0.0484 35,620 -0.01(-9.53%)
Oct 21, 2021 0.0490 0.0550 0.0490 0.0535 111,107 +0.01(+11.92%)
Oct 20, 2021 0.0481 0.0500 0.0478 0.0478 63,892 -0.00(-8.60%)
Oct 19, 2021 0.0505 0.0526 0.0440 0.0523 24,600 +0.00(+7.39%)
Oct 18, 2021 0.0410 0.0495 0.0410 0.0487 15,342 -0.00(-7.24%)
Oct 15, 2021 0.0500 0.0569 0.0475 0.0525 135,841 +0.00(+5.00%)
Oct 14, 2021 0.0480 0.0525 0.0480 0.0500 160,916 -0.00(-1.96%)
Oct 13, 2021 0.0472 0.0528 0.0472 0.0510 1,580 -0.00(-2.30%)
Oct 12, 2021 0.0567 0.0567 0.0479 0.0522 29,675 -0.00(-3.51%)
Oct 11, 2021 0.0480 0.0562 0.0453 0.0541 31,200 +0.01(+10.18%)
Oct 08, 2021 0.0465 0.0537 0.0465 0.0491 6,800 -0.01(-12.01%)
Oct 07, 2021 0.0465 0.0558 0.0465 0.0558 5,591 +0.00(+8.56%)
Oct 06, 2021 0.0532 0.0594 0.0470 0.0514 27,067 -0.00(-6.55%)
Oct 05, 2021 0.0521 0.0550 0.0432 0.0550 77,400 +0.00(+9.34%)
Oct 04, 2021 0.0525 0.0543 0.0467 0.0503 31,534 -0.00(-8.55%)
Oct 01, 2021 0.0435 0.0556 0.0435 0.0550 82,901 +0.00(+7.42%)
Sep 30, 2021 0.0590 0.0590 0.0472 0.0512 212,570 -0.00(-5.88%)
Sep 29, 2021 0.0544 0.0589 0.0500 0.0544 259,577 +0.00(+0.00%)
Sep 28, 2021 0.0474 0.0596 0.0474 0.0544 8,800 -0.00(-0.18%)
Sep 27, 2021 0.0505 0.0545 0.0504 0.0545 119,400 +0.00(+7.07%)
Sep 24, 2021 0.0434 0.0524 0.0434 0.0509 12,134 -0.00(-3.60%)
Sep 23, 2021 0.0463 0.0528 0.0463 0.0528 2,500 +0.00(+2.52%)
Sep 22, 2021 0.0476 0.0545 0.0409 0.0515 18,728 +0.00(+0.98%)
Sep 21, 2021 0.0500 0.0519 0.0467 0.0510 94,060 +0.00(+5.81%)
Sep 20, 2021 0.0460 0.0539 0.0420 0.0482 308,570 -0.01(-10.58%)
Sep 17, 2021 0.0551 0.0551 0.0539 0.0539 6,200 -0.00(-3.75%)
Sep 16, 2021 0.0564 0.0571 0.0544 0.0560 88,493 -0.00(-1.93%)
Sep 15, 2021 0.0564 0.0600 0.0564 0.0571 12,300 -0.00(-0.70%)
Sep 14, 2021 0.0571 0.0600 0.0549 0.0575 30,934 -0.00(-3.69%)
Sep 13, 2021 0.0600 0.0600 0.0507 0.0597 61,300 +0.00(+8.55%)
Sep 10, 2021 0.0514 0.0596 0.0514 0.0550 13,475 -0.00(-1.79%)
Sep 09, 2021 0.0590 0.0590 0.0514 0.0560 14,976 -0.00(-3.28%)
Sep 08, 2021 0.0473 0.0597 0.0473 0.0579 220,933 +0.00(+8.02%)
Sep 07, 2021 0.0510 0.0600 0.0510 0.0536 222,444 +0.00(+5.10%)
Sep 03, 2021 0.0534 0.0534 0.0510 0.0510 14,372 -0.00(-0.78%)
Sep 02, 2021 0.0460 0.0590 0.0460 0.0514 70,503 -0.01(-9.82%)
Sep 01, 2021 0.0544 0.0570 0.0544 0.0570 40,396 +0.00(+3.83%)
Aug 31, 2021 0.0543 0.0590 0.0543 0.0549 29,310 +0.00(+1.67%)
Aug 30, 2021 0.0500 0.0540 0.0469 0.0540 275,297 +0.00(+0.00%)
Aug 27, 2021 0.0513 0.0564 0.0472 0.0540 146,665 -0.00(-5.10%)
Aug 26, 2021 0.0600 0.0600 0.0472 0.0569 61,776 +0.00(+2.15%)
Aug 25, 2021 0.0555 0.0625 0.0550 0.0557 34,960 -0.00(-5.43%)
Aug 24, 2021 0.0589 0.0632 0.0524 0.0589 1,450 -0.00(-1.83%)
Aug 23, 2021 0.0634 0.0634 0.0548 0.0600 14,950 +0.00(+3.99%)
Aug 20, 2021 0.0578 0.0628 0.0571 0.0577 126,900 -0.00(-0.52%)
Aug 19, 2021 0.0590 0.0635 0.0540 0.0580 240,419 -0.01(-10.77%)
Aug 18, 2021 0.0582 0.0688 0.0582 0.0650 53,947 +0.00(+4.50%)
Aug 17, 2021 0.0654 0.0685 0.0621 0.0622 106,010 -0.01(-9.20%)
Aug 16, 2021 0.0626 0.0688 0.0626 0.0685 6,657 +0.00(+6.53%)
Aug 13, 2021 0.0581 0.0663 0.0581 0.0643 26,258 +0.00(+7.89%)
Aug 12, 2021 0.0590 0.0612 0.0587 0.0596 16,811 +0.00(+0.00%)
Aug 11, 2021 0.0575 0.0683 0.0575 0.0596 13,347 -0.00(-5.99%)
Aug 10, 2021 0.0629 0.0683 0.0620 0.0634 167,983 +0.00(+0.63%)
Aug 09, 2021 0.0688 0.0688 0.0590 0.0630 44,505 +0.01(+10.14%)
Aug 06, 2021 0.0727 0.0727 0.0572 0.0572 12,243 -0.00(-6.99%)
Aug 05, 2021 0.0619 0.0619 0.0565 0.0615 62,344 +0.00(+3.54%)
Aug 04, 2021 0.0729 0.0729 0.0587 0.0594 30,368 +0.00(+0.00%)
Aug 03, 2021 0.0569 0.0677 0.0569 0.0594 16,941 -0.01(-11.48%)
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.