Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: FRG )

0.5900 UNCHANGED
Official Closing Price Updated: 3:56 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.5700 0.5900 0.5700 0.5900 144,000 +0.00(+0.00%)
Sep 19, 2024 0.5800 0.5900 0.5600 0.5900 57,451 +0.02(+3.51%)
Sep 18, 2024 0.5800 0.6000 0.5700 0.5700 197,052 +0.00(+0.00%)
Sep 17, 2024 0.6200 0.6400 0.5700 0.5700 595,556 -0.04(-6.56%)
Sep 16, 2024 0.5500 0.6200 0.5200 0.6100 498,554 +0.06(+10.91%)
Sep 13, 2024 0.4900 0.5500 0.4900 0.5500 293,852 +0.06(+11.11%)
Sep 12, 2024 0.4750 0.5000 0.4750 0.4950 100,510 +0.03(+5.32%)
Sep 11, 2024 0.4900 0.4900 0.4700 0.4700 24,500 -0.02(-3.09%)
Sep 10, 2024 0.4900 0.5000 0.4700 0.4850 11,000 +0.01(+1.04%)
Sep 09, 2024 0.4950 0.5000 0.4800 0.4800 5,500 +0.00(+0.00%)
Sep 06, 2024 0.5000 0.5100 0.4750 0.4800 49,520 -0.01(-2.04%)
Sep 05, 2024 0.5400 0.5400 0.4750 0.4900 289,685 -0.03(-5.77%)
Sep 04, 2024 0.4850 0.5200 0.4850 0.5200 154,001 +0.04(+8.33%)
Sep 03, 2024 0.4900 0.4900 0.4800 0.4800 20,717 -0.02(-4.00%)
Aug 30, 2024 0.5000 0 +0.01(+2.04%)
Aug 29, 2024 0.4950 0.4950 0.4750 0.4900 83,600 +0.00(+0.00%)
Aug 28, 2024 0.5000 0.5000 0.4850 0.4900 245,855 +0.01(+1.03%)
Aug 27, 2024 0.4900 0.4900 0.4800 0.4850 17,500 -0.02(-3.00%)
Aug 26, 2024 0.4850 0.5000 0.4850 0.5000 95,300 +0.02(+3.09%)
Aug 23, 2024 0.4700 0.4950 0.4700 0.4850 95,000 +0.01(+1.04%)
Aug 22, 2024 0.5200 0.5400 0.4800 0.4800 264,000 -0.06(-11.11%)
Aug 21, 2024 0.5000 0.5400 0.4900 0.5400 149,000 +0.04(+8.00%)
Aug 20, 2024 0.4900 0.5000 0.4350 0.5000 71,000 -0.01(-1.96%)
Aug 19, 2024 0.4450 0.5100 0.4450 0.5100 125,000 +0.07(+15.91%)
Aug 16, 2024 0.3900 0.4400 0.3700 0.4400 381,535 +0.06(+15.79%)
Aug 15, 2024 0.3700 0.4050 0.3600 0.3800 272,500 +0.01(+2.70%)
Aug 14, 2024 0.3500 0.3750 0.3150 0.3700 146,100 +0.02(+4.23%)
Aug 13, 2024 0.3600 0.3750 0.3000 0.3550 375,950 +0.01(+1.43%)
Aug 12, 2024 0.3150 0.3700 0.3100 0.3500 125,203 +0.04(+12.90%)
Aug 09, 2024 0.4000 0.4000 0.3000 0.3100 499,300 -0.07(-17.33%)
Aug 08, 2024 0.3900 0.3900 0.3500 0.3750 227,100 +0.01(+1.35%)
Aug 07, 2024 0.3600 0.4700 0.3600 0.3700 228,460 +0.02(+4.23%)
Aug 06, 2024 0.3850 0.4150 0.3200 0.3550 183,047 -0.08(-17.44%)
Aug 02, 2024 0.4300 0 -0.04(-9.47%)
Aug 01, 2024 0.5000 0.5100 0.4700 0.4750 511,002 -0.04(-6.86%)
Jul 31, 2024 0.5300 0.6000 0.5000 0.5100 280,327 -0.02(-3.77%)
Jul 30, 2024 0.5900 0.5900 0.5200 0.5300 192,617 -0.04(-7.02%)
Jul 29, 2024 0.6200 0.6200 0.5400 0.5700 30,926 -0.04(-6.56%)
Jul 26, 2024 0.6600 0.6800 0.6100 0.6100 104,437 -0.07(-10.29%)
Jul 25, 2024 0.5500 0.6800 0.5500 0.6800 226,812 +0.11(+19.30%)
Jul 24, 2024 0.5800 0.5900 0.5700 0.5700 34,100 -0.01(-1.72%)
Jul 23, 2024 0.5700 0.5800 0.5700 0.5800 17,440 +0.03(+5.45%)
Jul 22, 2024 0.5900 0.5900 0.5500 0.5500 52,006 -0.03(-5.17%)
Jul 19, 2024 0.5900 0.5900 0.5500 0.5800 51,018 +0.01(+1.75%)
Jul 18, 2024 0.5900 0.6000 0.5700 0.5700 70,000 -0.01(-1.72%)
Jul 17, 2024 0.5900 0.6100 0.5700 0.5800 77,004 -0.01(-1.69%)
Jul 16, 2024 0.6000 0.6100 0.5800 0.5900 55,118 +0.01(+1.72%)
Jul 15, 2024 0.6600 0.6600 0.5800 0.5800 138,501 -0.08(-12.12%)
Jul 12, 2024 0.5800 0.6600 0.5800 0.6600 46,061 +0.08(+13.79%)
Jul 11, 2024 0.6100 0.6400 0.5800 0.5800 177,371 -0.05(-7.94%)
Jul 10, 2024 0.6800 0.6800 0.6000 0.6300 442,902 -0.03(-4.55%)
Jul 09, 2024 0.7200 0.7200 0.6600 0.6600 88,300 -0.04(-5.71%)
Jul 08, 2024 0.6800 0.7100 0.6700 0.7000 68,300 +0.01(+1.45%)
Jul 05, 2024 0.6900 0.7000 0.6800 0.6900 50,668 +0.03(+4.55%)
Jul 04, 2024 0.6900 0.7100 0.6600 0.6600 100,102 -0.03(-4.35%)
Jul 03, 2024 0.6800 0.7000 0.6600 0.6900 94,449 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.