FD

FaceDrive Historical Data - FD

FD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 42.50 -0.78 -1.8% 42.90 44.88 39.39 112,911
Feb 25 2021 43.28 -1.41 -3.16% 45.02 49.73 42.50 181,667
Feb 24 2021 44.69 -0.78 -1.72% 44.69 46.60 42.85 101,774
Feb 23 2021 45.47 -1.24 -2.65% 42.00 46.00 35.50 311,599
Feb 22 2021 46.71 -7.69 -14.14% 55.00 55.52 46.24 217,491
Feb 19 2021 54.40 3.40 6.67% 53.11 54.40 51.69 139,602
Feb 18 2021 51.00 2.00 4.08% 48.45 52.38 48.45 204,691
Feb 17 2021 49.00 0.99 2.06% 48.55 49.98 45.00 145,769
Feb 16 2021 48.01 2.43 5.33% 52.00 52.10 46.00 205,403
Feb 15 2021 45.58 0.00 +0.00% 38.13 46.05 34.51 0
Feb 12 2021 45.58 6.32 16.1% 38.13 46.05 34.51 393,316
Feb 11 2021 39.26 -7.92 -16.79% 45.99 45.99 37.99 398,600
Feb 10 2021 47.18 -5.52 -10.47% 50.01 52.00 45.50 323,822
Feb 09 2021 52.70 -7.25 -12.09% 59.00 59.00 45.91 395,499
Feb 08 2021 59.95 10.95 22.35% 50.01 60.00 50.00 659,264
Feb 05 2021 49.00 5.31 12.15% 47.70 57.00 45.88 674,680
Feb 04 2021 43.69 9.34 27.19% 35.25 43.80 34.75 548,163
Feb 03 2021 34.35 1.45 4.41% 34.70 35.80 33.51 227,919
Feb 02 2021 32.90 2.11 6.85% 29.99 33.54 29.30 152,574
Feb 01 2021 30.79 3.93 14.63% 26.86 30.79 26.86 187,461
Jan 29 2021 26.86 -0.79 -2.86% 27.49 29.14 25.51 147,769
Jan 28 2021 27.65 -3.61 -11.55% 31.09 31.33 22.00 491,975
Jan 27 2021 31.26 -5.59 -15.17% 37.89 37.89 30.25 478,155
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
Jan 01 2021 16.25 0.00 +0.00% 15.94 16.30 15.94 0
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
Dec 28 2020 17.25 0.00 +0.00% 17.65 17.73 16.85 0
Dec 25 2020 17.25 0.00 +0.00% 17.65 17.73 16.85 0
Dec 24 2020 17.25 0.00 +0.00% 17.65 17.73 16.85 0
Dec 24 2020 17.25 -0.48 -2.71% 17.65 17.73 16.85 89,744
Dec 23 2020 17.73 -0.20 -1.12% 17.90 18.20 17.33 107,726
Dec 22 2020 17.93 0.53 3.05% 17.40 18.00 17.35 240,675
Dec 21 2020 17.40 0.84 5.07% 16.30 17.60 16.11 344,311
Dec 18 2020 16.56 0.63 3.95% 16.20 16.63 15.80 155,114
Dec 17 2020 15.93 1.00 6.7% 14.74 16.20 14.74 118,440
Dec 16 2020 14.93 -0.89 -5.63% 15.75 15.86 14.55 90,418
Dec 15 2020 15.82 0.07 0.44% 15.95 16.25 15.35 68,648
Dec 14 2020 15.75 -0.55 -3.37% 16.37 16.75 15.45 82,272
Dec 11 2020 16.30 -0.09 -0.55% 16.46 16.98 16.05 60,911
Dec 10 2020 16.39 0.74 4.73% 15.15 16.50 15.15 134,264
Dec 09 2020 15.65 -0.34 -2.13% 15.94 16.25 15.50 81,212
Dec 08 2020 15.99 0.07 0.44% 16.25 16.37 15.33 109,866
Dec 07 2020 15.92 1.92 13.71% 14.51 16.12 14.49 385,735
Dec 04 2020 14.00 -0.24 -1.69% 14.31 14.31 13.90 50,855
Dec 03 2020 14.24 -0.51 -3.46% 14.81 15.00 14.15 75,567
Dec 02 2020 14.75 1.65 12.6% 13.54 15.05 12.92 232,688
Dec 01 2020 13.10 -0.20 -1.5% 13.47 13.47 12.35 174,015
Nov 30 2020 13.30 -1.29 -8.84% 14.74 14.74 12.70 229,909
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:20210228 04:42:23