FD

FaceDrive Historical Data - FD

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
FaceDrive Inc FD TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
4.47 13.8% 36.85 16:30:02
Open Price Low Price High Price Close Price Previous Close
33.88 33.42 37.38 36.85 32.38
more quote information »

FD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.9037.3817.8026.73309,44418.95105.87%
1 Month16.9037.3814.3120.99190,30919.95118.05%
3 Months9.8437.389.8417.25175,94527.01274.49%
6 Months15.7737.387.1916.15148,17921.08133.67%
1 Year2.4337.382.0014.66127,39434.421,416.46%
3 Years21.1537.381.8614.42100,70915.7074.23%
5 Years21.1537.381.8614.42100,70915.7074.23%

FD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 36.85 4.47 13.8% 33.88 37.38 33.42 518,560
Jan 25 2021 32.38 6.70 26.09% 27.91 32.75 27.91 614,941
Jan 22 2021 25.68 3.95 18.18% 22.37 26.10 21.90 465,032
Jan 21 2021 21.73 2.65 13.89% 18.99 21.85 18.50 230,513
Jan 20 2021 19.08 0.11 0.58% 18.99 19.60 18.42 74,196
Jan 19 2021 18.97 1.12 6.27% 17.90 18.97 17.80 162,539
Jan 18 2021 17.85 -1.71 -8.74% 19.17 19.17 17.10 185,310
Jan 15 2021 19.56 1.11 6.02% 18.75 20.75 18.66 301,595
Jan 14 2021 18.45 1.35 7.89% 17.90 18.45 17.43 214,532
Jan 13 2021 17.10 -0.69 -3.88% 17.90 17.95 16.55 113,141
Jan 12 2021 17.79 0.64 3.73% 17.59 17.87 17.09 170,995
Jan 11 2021 17.15 1.29 8.13% 15.88 17.20 15.80 316,558
Jan 08 2021 15.86 -0.03 -0.19% 16.15 16.35 15.37 106,890
Jan 07 2021 15.89 1.17 7.95% 14.88 15.96 14.40 147,320
Jan 06 2021 14.72 -0.53 -3.48% 15.29 15.37 14.31 141,926
Jan 05 2021 15.25 -0.33 -2.12% 15.20 15.80 15.00 50,637
Jan 04 2021 15.58 -0.67 -4.12% 16.75 16.75 14.88 117,552
Dec 31 2020 16.25 0.25 1.56% 15.94 16.30 15.94 37,180
Dec 30 2020 16.00 0.26 1.65% 15.45 16.42 15.45 72,485
Dec 29 2020 15.74 -1.51 -8.75% 16.90 17.03 15.40 175,939
See More Historical Prices »
Your Recent History
TSXV
FD
FaceDrive
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210127 07:57:05