ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Full Alliance Group Inc (OP:FAGI)

0.0239 +0.0049 (+25.79%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.0180 0.0200 0.0180 0.0190 98,419 +0.00(+5.56%)
Mar 19, 2026 0.0276 0.0299 0.0180 0.0180 466,900 -0.01(-37.93%)
Mar 18, 2026 0.0330 0.0400 0.0240 0.0290 322,605 -0.01(-17.14%)
Mar 17, 2026 0.0320 0.0443 0.0320 0.0350 56,629 -0.01(-29.86%)
Mar 16, 2026 0.0499 0.0499 0.0320 0.0499 8,950 +0.01(+24.75%)
Mar 13, 2026 0.0380 0.0400 0.0380 0.0400 17,502 +0.00(+7.53%)
Mar 10, 2026 0.0372 0 -0.00(-6.30%)
Mar 09, 2026 0.0359 0.0397 0.0320 0.0397 69,200 +0.00(+4.75%)
Mar 06, 2026 0.0379 0.0379 0.0340 0.0379 60,100 +0.00(+14.85%)
Mar 05, 2026 0.0320 0.0380 0.0300 0.0330 41,166 -0.00(-2.37%)
Mar 04, 2026 0.0400 0.0400 0.0338 0.0338 62,075 -0.00(-3.98%)
Mar 03, 2026 0.0352 0.0355 0.0340 0.0352 1,094 +0.00(+3.83%)
Mar 02, 2026 0.0351 0.0351 0.0339 0.0339 34,800 -0.01(-28.18%)
Feb 25, 2026 0.0472 0 +0.01(+12.38%)
Feb 23, 2026 0.0420 0 -0.00(-6.67%)
Feb 20, 2026 0.0450 0.0450 0.0409 0.0450 80,053 +0.00(+2.27%)
Feb 19, 2026 0.0440 0.0440 0.0440 0.0440 188,000 -0.00(-1.35%)
Feb 18, 2026 0.0400 0.0446 0.0381 0.0446 147,389 +0.01(+12.91%)
Feb 17, 2026 0.0395 0.0395 0.0375 0.0395 90,543 +0.00(+1.28%)
Feb 13, 2026 0.0390 0.0395 0.0350 0.0390 10,340 -0.00(-1.02%)
Feb 11, 2026 0.0394 0 +0.00(+12.57%)
Feb 10, 2026 0.0359 0.0359 0.0350 0.0350 13,800 -0.00(-11.39%)
Feb 09, 2026 0.0450 0.0450 0.0356 0.0395 24,755 +0.00(+0.00%)
Feb 06, 2026 0.0350 0.0450 0.0350 0.0395 73,900 +0.00(+0.00%)
Feb 05, 2026 0.0395 0.0400 0.0393 0.0395 206,311 +0.00(+0.00%)
Feb 04, 2026 0.0383 0.0395 0.0380 0.0395 28,000 +0.00(+0.00%)
Feb 03, 2026 0.0450 0.0450 0.0395 0.0395 49,102 -0.01(-12.22%)
Feb 02, 2026 0.0450 0.0513 0.0450 0.0450 13,040 -0.00(-6.25%)
Jan 30, 2026 0.0490 0.0490 0.0480 0.0480 50,000 -0.00(-4.00%)
Jan 29, 2026 0.0500 0.0513 0.0460 0.0500 64,630 -0.00(-2.53%)
Jan 28, 2026 0.0512 0.0513 0.0390 0.0513 183,309 +0.00(+0.20%)
Jan 26, 2026 0.0512 0 -0.00(-0.19%)
Jan 23, 2026 0.0456 0.0513 0.0424 0.0513 82,050 -0.01(-10.31%)
Jan 22, 2026 0.0540 0.0646 0.0490 0.0572 88,700 -0.01(-11.59%)
Jan 20, 2026 0.0647 0 -0.00(-0.15%)
Jan 16, 2026 0.0648 0.0648 0.0600 0.0648 6,600 -0.00(-0.15%)
Jan 15, 2026 0.0588 0.0649 0.0588 0.0649 8,872 +0.01(+19.74%)
Jan 14, 2026 0.0551 0.0600 0.0500 0.0542 154,175 -0.01(-9.67%)
Jan 13, 2026 0.0576 0.0600 0.0552 0.0600 68,816 -0.00(-7.55%)
Jan 12, 2026 0.0521 0.0649 0.0435 0.0649 77,564 +0.00(+0.00%)
Jan 09, 2026 0.0700 0.0700 0.0526 0.0649 20,850 -0.01(-10.73%)
Jan 08, 2026 0.0650 0.0727 0.0550 0.0727 72,730 +0.01(+12.19%)
Jan 07, 2026 0.0550 0.0650 0.0502 0.0648 65,500 -0.01(-11.11%)
Jan 06, 2026 0.0710 0.0729 0.0505 0.0729 233,082 +0.00(+2.24%)
Jan 05, 2026 0.0699 0.0713 0.0618 0.0713 41,775 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.