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)

0.0466 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.0416 0.0498 0.0374 0.0466 90,450 -0.00(-0.21%)
Sep 24, 2025 0.0591 0.0591 0.0400 0.0467 379,355 -0.01(-15.09%)
Sep 23, 2025 0.0488 0.0635 0.0488 0.0550 113,079 -0.00(-6.62%)
Sep 22, 2025 0.0589 0.0589 0.0418 0.0589 140,858 +0.00(+0.00%)
Sep 19, 2025 0.0543 0.0589 0.0473 0.0589 108,474 +0.01(+16.40%)
Sep 18, 2025 0.0489 0.0542 0.0450 0.0506 53,885 +0.00(+6.75%)
Sep 17, 2025 0.0490 0.0490 0.0450 0.0474 131,805 -0.00(-3.27%)
Sep 16, 2025 0.0490 0.0490 0.0450 0.0490 33,126 +0.01(+20.69%)
Sep 15, 2025 0.0504 0.0504 0.0358 0.0406 68,510 -0.01(-26.18%)
Sep 12, 2025 0.0550 0.0550 0.0550 0.0550 200 -0.01(-17.66%)
Sep 11, 2025 0.0674 0.0674 0.0668 0.0668 30,420 +0.01(+21.45%)
Sep 10, 2025 0.0598 0.0598 0.0481 0.0550 5,240 -0.00(-1.43%)
Sep 09, 2025 0.0669 0.0669 0.0464 0.0558 363,215 -0.01(-11.85%)
Sep 08, 2025 0.0450 0.0700 0.0450 0.0633 235,937 -0.01(-9.57%)
Sep 04, 2025 0.0700 0 +0.03(+62.79%)
Sep 03, 2025 0.0570 0.0598 0.0430 0.0430 70,049 -0.01(-21.82%)
Sep 02, 2025 0.0540 0.0600 0.0451 0.0550 134,240 -0.01(-13.79%)
Aug 29, 2025 0.0520 0.0640 0.0415 0.0638 180,330 -0.01(-8.86%)
Aug 28, 2025 0.0376 0.0700 0.0376 0.0700 1,189,671 +0.02(+32.33%)
Aug 27, 2025 0.0528 0.0598 0.0317 0.0529 1,528,764 -0.01(-15.76%)
Aug 26, 2025 0.0550 0.0660 0.0500 0.0628 122,625 +0.00(+8.46%)
Aug 25, 2025 0.0575 0.0700 0.0489 0.0579 302,386 -0.01(-17.29%)
Aug 22, 2025 0.0617 0.0700 0.0617 0.0700 1,331 +0.00(+0.72%)
Aug 21, 2025 0.0695 0.0695 0.0600 0.0695 56,426 +0.00(+0.72%)
Aug 20, 2025 0.0600 0.0745 0.0600 0.0690 27,000 +0.01(+14.81%)
Aug 19, 2025 0.0930 0.0930 0.0576 0.0601 229,950 -0.02(-29.29%)
Aug 18, 2025 0.0780 0.0900 0.0610 0.0850 533,170 +0.01(+9.11%)
Aug 15, 2025 0.0749 0.0779 0.0691 0.0779 264,472 +0.00(+4.01%)
Aug 14, 2025 0.0795 0.0950 0.0615 0.0749 336,300 -0.02(-21.16%)
Aug 13, 2025 0.0636 0.0970 0.0636 0.0950 36,639 +0.01(+10.59%)
Aug 12, 2025 0.0940 0.0940 0.0700 0.0859 232,006 -0.01(-8.62%)
Aug 11, 2025 0.0980 0.0990 0.0770 0.0940 92,254 -0.01(-5.05%)
Aug 08, 2025 0.0930 0.0990 0.0658 0.0990 99,132 +0.01(+6.11%)
Aug 07, 2025 0.0726 0.0938 0.0726 0.0933 232,040 -0.00(-0.53%)
Aug 06, 2025 0.0850 0.0941 0.0675 0.0938 239,277 +0.01(+11.67%)
Aug 05, 2025 0.0710 0.0950 0.0707 0.0840 395,254 -0.01(-11.67%)
Aug 04, 2025 0.0800 0.0989 0.0710 0.0951 270,974 +0.02(+18.88%)
Aug 01, 2025 0.0688 0.0800 0.0551 0.0800 470,108 +0.01(+14.29%)
Jul 31, 2025 0.0453 0.0700 0.0421 0.0700 595,448 +0.02(+27.50%)
Jul 30, 2025 0.0550 0.0689 0.0432 0.0549 324,834 -0.01(-20.32%)
Jul 29, 2025 0.0620 0.0700 0.0521 0.0689 102,891 -0.01(-9.46%)
Jul 28, 2025 0.0500 0.0770 0.0500 0.0761 154,941 -0.00(-3.30%)
Jul 25, 2025 0.0521 0.0789 0.0400 0.0787 2,053,950 +0.01(+12.59%)
Jul 24, 2025 0.0700 0.0720 0.0582 0.0699 348,856 -0.02(-17.76%)
Jul 23, 2025 0.0950 0.0950 0.0625 0.0850 801,810 -0.00(-3.41%)
Jul 22, 2025 0.1122 0.1122 0.0596 0.0880 1,803,919 -0.02(-20.00%)
Jul 21, 2025 0.1002 0.1132 0.0941 0.1100 1,072,140 +0.01(+5.26%)
Jul 18, 2025 0.1030 0.1056 0.0980 0.1045 1,240,311 +0.00(+0.97%)
Jul 17, 2025 0.0930 0.1170 0.0870 0.1035 2,694,116 +0.02(+18.42%)
Jul 16, 2025 0.0895 0.0950 0.0685 0.0874 1,891,645 -0.00(-3.43%)
Jul 15, 2025 0.0858 0.0945 0.0750 0.0905 1,289,102 +0.01(+6.47%)
Jul 14, 2025 0.0680 0.0880 0.0600 0.0850 2,992,275 +0.02(+33.86%)
Jul 11, 2025 0.0570 0.0693 0.0560 0.0635 3,241,045 +0.01(+11.40%)
Jul 10, 2025 0.0440 0.0580 0.0385 0.0570 3,149,084 +0.01(+26.67%)
Jul 09, 2025 0.0439 0.0568 0.0380 0.0450 2,453,780 +0.00(+2.51%)
Jul 08, 2025 0.0280 0.0439 0.0280 0.0439 1,219,258 +0.01(+43.46%)
Jul 07, 2025 0.0269 0.0329 0.0215 0.0306 5,971,592 +0.01(+33.04%)
Jul 03, 2025 0.0228 0.0285 0.0205 0.0230 3,536,596 -0.00(-2.13%)
Jul 02, 2025 0.0280 0.0282 0.0193 0.0235 2,352,923 -0.00(-16.07%)
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 following
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.