Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(TSV: FMT )

0.8800 -0.0100 (-1.12%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 26, 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 (%)
Nov 25, 2024 0.9000 0.9000 0.8900 0.8900 16,800 -0.01(-1.11%)
Nov 22, 2024 0.9000 0.9000 0.8900 0.9000 5,650 +0.02(+2.27%)
Nov 21, 2024 0.9000 0.9000 0.8800 0.8800 9,022 -0.04(-4.35%)
Nov 20, 2024 0.9200 0.9300 0.9100 0.9200 30,500 +0.00(+0.00%)
Nov 19, 2024 0.9200 0.9200 0.9200 0.9200 2,500 +0.02(+2.22%)
Nov 18, 2024 0.9000 0.9000 0.9000 0.9000 800 -0.02(-2.17%)
Nov 15, 2024 0.9100 0.9200 0.9100 0.9200 11,500 +0.02(+2.22%)
Nov 14, 2024 0.9000 0.9000 0.9000 0.9000 8,000 -0.01(-1.10%)
Nov 13, 2024 0.9100 0.9200 0.9100 0.9100 15,500 +0.00(+0.00%)
Nov 12, 2024 0.9600 0.9600 0.9000 0.9100 62,145 -0.06(-6.19%)
Nov 11, 2024 0.9800 1.000 0.9700 0.9700 33,000 -0.01(-1.02%)
Nov 08, 2024 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Nov 07, 2024 0.9600 0.9800 0.9600 0.9800 68,029 +0.02(+2.08%)
Nov 06, 2024 0.9600 0.9600 0.9600 0.9600 500 +0.00(+0.00%)
Nov 05, 2024 0.9400 0.9600 0.9400 0.9600 34,500 +0.02(+2.13%)
Nov 04, 2024 0.9600 0.9600 0.9400 0.9400 23,000 -0.02(-2.08%)
Nov 01, 2024 0.9600 0.9600 0.9600 0.9600 10,000 +0.00(+0.00%)
Oct 31, 2024 0.9500 0.9800 0.9500 0.9600 35,000 +0.01(+1.05%)
Oct 30, 2024 0.9600 0.9600 0.9500 0.9500 22,666 -0.01(-1.04%)
Oct 29, 2024 0.9800 0.9800 0.9600 0.9600 24,000 -0.02(-2.04%)
Oct 28, 2024 0.9800 0.9800 0.9600 0.9800 5,000 +0.00(+0.00%)
Oct 25, 2024 0.9900 0.9900 0.9800 0.9800 12,000 -0.01(-1.01%)
Oct 24, 2024 0.9900 0.9900 0.9900 0.9900 2,500 -0.01(-1.00%)
Oct 23, 2024 1.000 1.000 1.000 1.000 900 +0.00(+0.00%)
Oct 22, 2024 0.9900 1.000 0.9900 1.000 17,500 +0.01(+1.01%)
Oct 21, 2024 1.000 1.000 0.9900 0.9900 29,700 -0.01(-1.00%)
Oct 18, 2024 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Oct 17, 2024 1.020 1.020 1.000 1.000 21,800 -0.03(-2.91%)
Oct 16, 2024 1.030 1.040 1.030 1.030 7,500 -0.01(-0.96%)
Oct 15, 2024 1.000 1.040 1.000 1.040 31,000 +0.04(+4.00%)
Oct 11, 2024 1.000 0 +0.00(+0.00%)
Oct 10, 2024 1.000 1.020 1.000 1.000 50,200 +0.00(+0.00%)
Oct 09, 2024 1.000 1.000 1.000 1.000 11,100 +0.00(+0.00%)
Oct 08, 2024 0.9900 1.000 0.9800 1.000 2,800 +0.00(+0.00%)
Oct 07, 2024 1.020 1.020 1.000 1.000 31,151 -0.02(-1.96%)
Oct 04, 2024 1.030 1.030 1.010 1.020 13,300 -0.01(-0.97%)
Oct 03, 2024 1.010 1.040 1.010 1.030 20,500 +0.02(+1.98%)
Oct 02, 2024 1.010 1.010 1.010 1.010 4,000 -0.01(-0.98%)
Oct 01, 2024 0.9800 1.020 0.9800 1.020 551,000 +0.03(+3.03%)
Sep 30, 2024 0.9800 0.9900 0.9600 0.9900 73,000 +0.00(+0.00%)
Sep 27, 2024 0.9700 0.9900 0.9700 0.9900 16,833 +0.01(+1.02%)
Sep 26, 2024 0.9700 0.9800 0.9700 0.9800 9,500 +0.00(+0.00%)
Sep 25, 2024 0.9700 0.9800 0.9700 0.9800 6,500 -0.01(-1.01%)
Sep 24, 2024 0.9800 0.9900 0.9700 0.9900 7,000 +0.01(+1.02%)
Sep 23, 2024 0.9800 0.9900 0.9800 0.9800 38,000 -0.01(-1.01%)
Sep 20, 2024 0.9800 0.9900 0.9800 0.9900 127,133 +0.00(+0.00%)
Sep 19, 2024 0.9900 0.9900 0.9800 0.9900 3,500 +0.01(+1.02%)
Sep 18, 2024 0.9800 0.9900 0.9800 0.9800 36,500 +0.00(+0.00%)
Sep 16, 2024 0.9800 0 -0.01(-1.01%)
Sep 13, 2024 0.9800 0.9900 0.9800 0.9900 16,000 +0.02(+2.06%)
Sep 12, 2024 0.9700 0.9700 0.9700 0.9700 1,000 +0.00(+0.00%)
Sep 11, 2024 0.9800 0.9900 0.9500 0.9700 114,000 -0.02(-2.02%)
Sep 10, 2024 0.9900 0.9900 0.9900 0.9900 9,000 +0.00(+0.00%)
Sep 09, 2024 1.000 1.000 0.9600 0.9900 23,600 -0.01(-1.00%)
Sep 06, 2024 0.9900 1.000 0.9900 1.000 3,667 +0.00(+0.00%)
Sep 05, 2024 1.010 1.010 0.9900 1.000 9,200 +0.00(+0.00%)
Sep 04, 2024 0.9800 1.000 0.9700 1.000 26,500 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.