Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: FDTB )

9.431 +0.016 (+0.17%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.760	9.800	9.760	9.800	3,036	+0.04(+0.36%)
Feb 28, 2024	9.750	9.780	9.730	9.765	332,817	+0.03(+0.26%)
Feb 27, 2024	9.740	9.750	9.740	9.740	613	+0.00(+0.00%)
Feb 26, 2024	9.740	9.740	9.735	9.740	648	-0.00(-0.05%)
Feb 23, 2024	9.755	9.780	9.745	9.745	21,223	-0.01(-0.10%)
Feb 22, 2024	9.730	9.755	9.730	9.755	307,812	+0.00(+0.00%)
Feb 21, 2024	9.750	9.780	9.750	9.755	5,228	-0.01(-0.11%)
Feb 20, 2024	9.750	9.766	9.750	9.766	899	+0.01(+0.11%)
Feb 16, 2024	9.750	9.756	9.720	9.755	8,499	-0.04(-0.46%)
Feb 15, 2024	9.780	9.800	9.780	9.800	4,017	+0.04(+0.39%)
Feb 14, 2024	9.750	9.762	9.740	9.762	26,469	-0.01(-0.10%)
Feb 13, 2024	9.790	9.790	9.750	9.772	15,145	-0.11(-1.14%)
Feb 12, 2024	9.850	9.890	9.842	9.885	10,666	-0.01(-0.09%)
Feb 09, 2024	9.893	9.893	9.893	9.893	100	-0.01(-0.12%)
Feb 08, 2024	9.880	9.905	9.880	9.905	1,385	-0.05(-0.50%)
Feb 07, 2024	9.940	9.955	9.940	9.955	870	+0.02(+0.23%)
Feb 06, 2024	9.964	9.964	9.932	9.932	275	+0.06(+0.66%)
Feb 05, 2024	9.860	9.900	9.860	9.867	4,751	-0.20(-2.00%)
Feb 02, 2024	10.07	10.07	10.07	10.07	100	-0.13(-1.30%)
Feb 01, 2024	10.17	10.25	10.15	10.20	28,005	+0.15(+1.51%)
Jan 31, 2024	10.04	10.10	10.02	10.05	23,008	+0.07(+0.69%)
Jan 30, 2024	9.960	9.981	9.940	9.981	6,396	+0.04(+0.39%)
Jan 29, 2024	9.905	9.942	9.905	9.942	533	+0.11(+1.14%)
Jan 26, 2024	10.76	10.76	9.820	9.830	58,964	-0.06(-0.61%)
Jan 25, 2024	9.850	9.890	9.850	9.890	710,965	+0.06(+0.61%)
Jan 24, 2024	9.824	9.830	9.800	9.830	57,369	-0.04(-0.43%)
Jan 23, 2024	9.860	9.873	9.860	9.873	22,915	-0.05(-0.48%)
Jan 22, 2024	9.920	9.920	9.920	9.920	84,614	+0.05(+0.46%)
Jan 19, 2024	9.850	9.875	9.850	9.875	362	+0.01(+0.15%)
Jan 18, 2024	9.840	9.860	9.840	9.860	6,938	-0.05(-0.53%)
Jan 17, 2024	9.910	9.913	9.910	9.913	3,364	-0.02(-0.22%)
Jan 16, 2024	9.935	9.935	9.935	9.935	6	-0.11(-1.07%)
Jan 12, 2024	10.04	10.04	10.04	10.04	59,671	+0.01(+0.07%)
Jan 11, 2024	9.970	10.04	9.970	10.04	10,529	+0.04(+0.35%)
Jan 10, 2024	10.000	10.000	10.000	10.000	4	-0.03(-0.30%)
Jan 09, 2024	10.03	10.03	10.03	10.03	1	+0.00(+0.00%)
Jan 08, 2024	10.03	10.03	10.03	10.03	57	+0.05(+0.55%)
Jan 05, 2024	10.03	10.03	9.975	9.975	311	-0.06(-0.65%)
Jan 04, 2024	10.04	10.04	10.04	10.04	2	-0.09(-0.89%)
Jan 03, 2024	10.06	10.13	10.06	10.13	31,713	+0.03(+0.25%)
Jan 02, 2024	10.11	10.11	10.11	10.11	9	-0.06(-0.59%)
Dec 29, 2023	10.17	10.17	10.17	10.17	100	-0.05(-0.49%)
Dec 28, 2023	10.21	10.21	10.21	10.21	1,597	-0.04(-0.38%)
Dec 27, 2023	10.25	10.25	10.25	10.25	49	+0.11(+1.13%)
Dec 26, 2023	10.14	10.14	10.14	10.14	20	-0.11(-1.07%)
Dec 22, 2023	10.24	10.25	10.24	10.25	1,629	-0.02(-0.15%)
Dec 21, 2023	10.27	10.27	10.27	10.27	2	-0.03(-0.33%)
Dec 20, 2023	10.30	10.30	10.30	10.30	6	+0.06(+0.57%)
Dec 19, 2023	10.24	10.24	10.24	10.24	5	+0.03(+0.31%)
Dec 18, 2023	10.21	10.21	10.21	10.21	12	+0.02(+0.20%)
Dec 15, 2023	10.19	10.19	10.19	10.19	100	+0.01(+0.09%)
Dec 14, 2023	10.18	10.21	10.18	10.18	46,944	+0.02(+0.20%)
Dec 13, 2023	10.16	10.16	10.16	10.16	2	+0.03(+0.30%)
Dec 12, 2023	10.13	10.13	10.13	10.13	1	+0.00(+0.00%)
Dec 11, 2023	10.13	10.13	10.13	10.13	66	+0.00(+0.00%)
Dec 08, 2023	10.13	10.13	10.13	10.13	100	-0.01(-0.10%)
Dec 07, 2023	10.14	10.14	10.14	10.14	22	+0.01(+0.10%)
Dec 06, 2023	10.13	10.13	10.13	10.13	0	+0.00(+0.00%)
Dec 05, 2023	10.13	10.13	10.13	10.13	13	+0.00(+0.00%)
Dec 04, 2023	10.13	10.13	10.13	10.13	20	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(NY: FDTB )

Historical Prices