Faraday Copper Corp Historical Data - FDY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Faraday Copper Corp (FDY)
Faraday Copper Corp (FDY) Historical

Faraday Copper Corp (FDY)

0.75

0.02

(2.74%)

Closed February 17 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	7.14285714286	0.7	0.75	0.7	181347	0.73896165	CS
4	0	0	0.75	0.76	0.66	139674	0.72880318	CS
12	-0.16	-17.5824175824	0.91	0.92	0.66	138041	0.7495221	CS
26	0	0	0.75	0.96	0.66	118560	0.79670214	CS
52	0.26	53.0612244898	0.49	0.96	0.465	130855	0.77743924	CS
156	0.285	61.2903225806	0.465	1.18	0.4	152348	0.77856403	CS
260	0.285	61.2903225806	0.465	1.18	0.4	152348	0.77856403	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	0.75	0.02	2.74	0.74	0.75	0.74	22821
1739486400	0.73	0	0.00	0.74	0.74	0.73	17417
1739400000	0.73	-0.02	-2.67	0.75	0.75	0.72	112798
1739313600	0.75	0.02	2.74	0.73	0.75	0.73	89931
1739227200	0.73	-0.01	-1.35	0.74	0.74	0.73	53867
1738968000	0.74	0.0500001	7.25	0.7	0.74	0.7	632724
1738881600	0.6899999	-0.02	-2.82	0.7	0.7	0.6899999	125721
1738795200	0.71	0.0200001	2.90	0.7	0.71	0.7	97439
1738708800	0.6899999	-0.01	-1.43	0.7	0.7	0.6899999	54000
1738622400	0.7	-0.02	-2.78	0.71	0.71	0.66	305475
1738363200	0.72	0	0.00	0.73	0.74	0.72	180897
1738276800	0.72	0	0.00	0.74	0.74	0.72	75030
1738190400	0.72	-0.01	-1.37	0.73	0.73	0.72	63050
1738104000	0.73	0	0.00	0.73	0.76	0.73	136606
1738017600	0.73	-0.02	-2.67	0.72	0.74	0.72	153871
1737758400	0.75	0	0.00	0.75	0.75	0.75	119041
1737672000	0.75	0	0.00	0.75	0.75	0.74	135870
1737585600	0.75	0.01	1.35	0.75	0.76	0.75	52675
1737499200	0.74	0	0.00	0.74	0.74	0.74	18342
1737412800	0.74	0	0.00	0.74	0.74	0.73	42555
1737153600	0.74	-0.02	-2.63	0.75	0.75	0.74	326179
1737067200	0.76	0.02	2.70	0.75	0.76	0.74	432652
1736980800	0.74	0.01	1.37	0.73	0.74	0.73	528587
1736894400	0.73	-0.02	-2.67	0.76	0.76	0.72	188862
1736808000	0.75	0.01	1.35	0.73	0.75	0.73	22436
1736548800	0.74	0	0.00	0.74	0.76	0.74	79268
1736462400	0.74	0	0.00	0.76	0.76	0.74	16059
1736376000	0.74	0.02	2.78	0.74	0.75	0.74	21801
1736289600	0.72	0	0.00	0.72	0.72	0.6899999	87102
1736203200	0.72	-0.03	-4.00	0.75	0.75	0.72	163188
1735944000	0.75	0	0.00	0.75	0.76	0.75	26300
1735857600	0.75	0.01	1.35	0.76	0.76	0.75	34110
1735684800	0.74	-0.01	-1.33	0.77	0.77	0.74	128639
1735598400	0.75	0	0.00	0.75	0.75	0.75	96292
1735339200	0.75	-0.01	-1.32	0.76	0.77	0.75	49990
1735069200	0.76	-0.01	-1.30	0.76	0.77	0.76	18068
1734993600	0.77	-0.01	-1.28	0.76	0.78	0.75	42685
1734734400	0.78	0.01	1.30	0.76	0.78	0.76	96100
1734648000	0.77	0.02	2.67	0.75	0.77	0.75	224667
1734561600	0.75	-0.01	-1.32	0.77	0.77	0.7	60418
1734475200	0.76	-0.02	-2.56	0.79	0.79	0.75	118105
1734388800	0.78	0.01	1.30	0.78	0.78	0.77	63241
1734129600	0.77	0	0.00	0.78	0.78	0.77	58261
1734043200	0.77	0	0.00	0.77	0.78	0.77	197539
1733956800	0.77	0	0.00	0.78	0.78	0.77	141251
1733870400	0.77	-0.01	-1.28	0.77	0.79	0.77	157619
1733784000	0.78	0.02	2.63	0.77	0.79	0.77	239509
1733524800	0.76	0.02	2.70	0.74	0.77	0.74	276893
1733438400	0.74	0.01	1.37	0.72	0.76	0.6899999	238436
1733352000	0.73	-0.05	-6.41	0.78	0.78	0.72	565298
1733265600	0.78	-0.02	-2.50	0.81	0.8199999	0.77	238016
1733179200	0.8	-0.03	-3.61	0.83	0.83	0.8	97084
1732920000	0.83	0	0.00	0.84	0.84	0.81	121103
1732833600	0.83	-0.03	-3.49	0.85	0.85	0.83	27535
1732747200	0.86	-0.01	-1.15	0.88	0.88	0.86	56107
1732660800	0.87	0	0.00	0.89	0.89	0.86	23907
1732574400	0.87	-0.03	-3.33	0.91	0.91	0.86	75775
1732315200	0.9	-0.01	-1.10	0.91	0.92	0.88	61934
1732228800	0.91	-0.02	-2.15	0.95	0.95	0.91	34620
1732142400	0.93	0	0.00	0.93	0.94	0.93	38210
1732056000	0.93	0.04	4.49	0.89	0.93	0.87	128550
1731969600	0.89	-0.01	-1.11	0.9	0.91	0.88	90912

Fundo De Investimento Im...

BNP Paribas Issuance

Two Harbors Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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