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)

0.0395 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.0650 0.0713 0.0650 0.0713 26,500 +0.00(+5.16%)
Dec 31, 2025 0.0650 0.0678 0.0650 0.0678 20,600 -0.00(-2.87%)
Dec 30, 2025 0.0610 0.0707 0.0560 0.0698 48,600 -0.00(-4.12%)
Dec 26, 2025 0.0728 0 -0.00(-0.14%)
Dec 24, 2025 0.0671 0.0729 0.0612 0.0729 33,500 -0.00(-1.62%)
Dec 23, 2025 0.0677 0.0741 0.0630 0.0741 1,250 -0.00(-0.94%)
Dec 22, 2025 0.0650 0.0750 0.0600 0.0748 370,285 +0.00(+6.86%)
Dec 19, 2025 0.0586 0.0720 0.0551 0.0700 197,500 -0.00(-2.78%)
Dec 18, 2025 0.0575 0.0720 0.0521 0.0720 205,990 +0.01(+20.00%)
Dec 17, 2025 0.0585 0.0648 0.0564 0.0600 21,065 -0.00(-2.44%)
Dec 16, 2025 0.0545 0.0615 0.0545 0.0615 196,636 +0.00(+4.24%)
Dec 15, 2025 0.0550 0.0590 0.0510 0.0590 83,600 +0.00(+0.00%)
Dec 12, 2025 0.0558 0.0590 0.0500 0.0590 141,452 +0.00(+9.26%)
Dec 11, 2025 0.0518 0.0560 0.0500 0.0540 304,062 +0.00(+8.00%)
Dec 10, 2025 0.0538 0.0615 0.0500 0.0500 371,569 -0.00(-8.59%)
Dec 09, 2025 0.0504 0.0615 0.0500 0.0547 167,252 +0.00(+7.89%)
Dec 08, 2025 0.0542 0.0607 0.0507 0.0507 89,300 -0.01(-17.56%)
Dec 05, 2025 0.0564 0.0615 0.0523 0.0615 291,865 +0.00(+2.50%)
Dec 04, 2025 0.0450 0.0640 0.0450 0.0600 705,334 +0.01(+15.38%)
Dec 03, 2025 0.0630 0.0700 0.0503 0.0520 397,178 -0.02(-30.67%)
Dec 02, 2025 0.0470 0.0750 0.0470 0.0750 798,471 +0.03(+50.91%)
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.