Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(NY: FSCO )

6.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 20, 2024 6.350 6.390 6.310 6.350 527,855 +0.00(+0.00%)
Jun 18, 2024 6.340 6.360 6.320 6.350 416,770 +0.01(+0.16%)
Jun 17, 2024 6.390 6.409 6.320 6.340 459,550 -0.03(-0.47%)
Jun 14, 2024 6.390 6.439 6.340 6.370 588,054 -0.06(-0.92%)
Jun 13, 2024 6.390 6.434 6.350 6.429 426,702 +0.08(+1.25%)
Jun 12, 2024 6.380 6.409 6.310 6.350 454,853 +0.04(+0.63%)
Jun 11, 2024 6.310 6.350 6.310 6.310 338,535 -0.04(-0.62%)
Jun 10, 2024 6.300 6.360 6.271 6.350 750,644 +0.08(+1.26%)
Jun 07, 2024 6.271 6.338 6.251 6.271 436,148 +0.01(+0.16%)
Jun 06, 2024 6.251 6.291 6.241 6.261 394,270 +0.02(+0.32%)
Jun 05, 2024 6.231 6.261 6.191 6.241 351,112 +0.03(+0.48%)
Jun 04, 2024 6.300 6.300 6.211 6.211 534,707 -0.09(-1.42%)
Jun 03, 2024 6.281 6.350 6.211 6.300 701,918 +0.04(+0.63%)
May 31, 2024 6.310 6.360 6.231 6.261 395,957 +0.02(+0.32%)
May 30, 2024 6.191 6.310 6.191 6.241 645,604 +0.07(+1.12%)
May 29, 2024 6.231 6.241 6.147 6.172 461,013 -0.07(-1.11%)
May 28, 2024 6.211 6.241 6.157 6.241 413,386 +0.07(+1.12%)
May 24, 2024 6.221 6.261 6.152 6.172 596,262 +0.02(+0.32%)
May 23, 2024 6.241 6.300 6.142 6.152 749,012 -0.14(-2.20%)
May 22, 2024 6.261 6.310 6.221 6.291 560,728 +0.06(+0.95%)
May 21, 2024 6.221 6.251 6.162 6.231 1,057,948 +0.04(+0.63%)
May 20, 2024 6.113 6.192 6.059 6.192 578,320 +0.14(+2.27%)
May 17, 2024 6.064 6.153 6.035 6.054 615,788 +0.02(+0.33%)
May 16, 2024 5.996 6.045 5.986 6.035 414,339 +0.03(+0.49%)
May 15, 2024 6.025 6.054 5.996 6.005 398,953 -0.02(-0.33%)
May 14, 2024 6.035 6.073 6.010 6.025 436,044 -0.02(-0.32%)
May 13, 2024 6.054 6.057 6.015 6.045 576,300 +0.00(+0.00%)
May 10, 2024 6.054 6.074 6.035 6.045 253,831 -0.02(-0.32%)
May 09, 2024 6.084 6.084 6.049 6.064 403,969 -0.02(-0.32%)
May 08, 2024 6.113 6.123 6.035 6.084 691,165 -0.02(-0.32%)
May 07, 2024 6.054 6.133 6.005 6.104 473,991 +0.05(+0.81%)
May 06, 2024 6.113 6.162 5.986 6.054 651,906 -0.03(-0.48%)
May 03, 2024 6.054 6.143 6.035 6.084 627,691 +0.08(+1.31%)
May 02, 2024 5.917 6.069 5.917 6.005 657,294 +0.05(+0.82%)
May 01, 2024 5.839 5.956 5.794 5.956 786,357 +0.16(+2.71%)
Apr 30, 2024 5.750 5.848 5.740 5.799 833,114 +0.06(+1.03%)
Apr 29, 2024 5.819 5.829 5.721 5.740 614,241 -0.04(-0.68%)
Apr 26, 2024 5.721 5.868 5.721 5.780 507,916 +0.06(+1.03%)
Apr 25, 2024 5.731 5.740 5.711 5.721 552,212 -0.02(-0.34%)
Apr 24, 2024 5.740 5.804 5.711 5.740 464,041 -0.02(-0.34%)
Apr 23, 2024 5.839 5.868 5.731 5.760 501,986 -0.03(-0.51%)
Apr 22, 2024 5.790 5.834 5.780 5.790 340,818 +0.00(+0.00%)
Apr 19, 2024 5.770 5.809 5.760 5.790 430,992 +0.05(+0.85%)
Apr 18, 2024 5.751 5.770 5.702 5.741 485,141 +0.03(+0.51%)
Apr 17, 2024 5.702 5.712 5.663 5.712 519,422 +0.09(+1.55%)
Apr 16, 2024 5.615 5.644 5.586 5.624 399,956 +0.01(+0.17%)
Apr 15, 2024 5.654 5.699 5.605 5.615 508,539 -0.05(-0.86%)
Apr 12, 2024 5.712 5.726 5.634 5.663 568,492 -0.05(-0.85%)
Apr 11, 2024 5.751 5.808 5.683 5.712 400,272 -0.03(-0.51%)
Apr 10, 2024 5.760 5.867 5.722 5.741 855,092 -0.02(-0.34%)
Apr 09, 2024 5.751 5.790 5.722 5.760 858,002 +0.01(+0.17%)
Apr 08, 2024 5.760 5.760 5.702 5.751 746,522 +0.02(+0.34%)
Apr 05, 2024 5.673 5.760 5.673 5.731 571,033 +0.06(+1.03%)
Apr 04, 2024 5.731 5.731 5.663 5.673 857,754 -0.03(-0.51%)
Apr 03, 2024 5.722 5.741 5.673 5.702 696,735 +0.01(+0.17%)
Apr 02, 2024 5.683 5.702 5.644 5.692 638,590 +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 LosAltos.com & California Media Partners, LLC. All rights reserved.