Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FIAX )

19.27 -0.06 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 18.71 18.73 18.71 18.72 1,917 +0.05(+0.25%)
May 30, 2023 18.68 18.69 18.66 18.68 27,653 +0.02(+0.13%)
May 26, 2023 18.64 18.66 18.64 18.65 11,303 -0.01(-0.05%)
May 25, 2023 18.68 18.69 18.65 18.66 6,340 -0.01(-0.05%)
May 24, 2023 18.67 18.70 18.66 18.67 4,566 -0.02(-0.10%)
May 23, 2023 18.67 18.70 18.67 18.69 39,946 +0.04(+0.23%)
May 22, 2023 18.68 18.68 18.65 18.65 16,822 -0.03(-0.15%)
May 19, 2023 18.68 18.69 18.67 18.68 11,789 -0.03(-0.15%)
May 18, 2023 18.71 18.72 18.70 18.71 5,088 -0.01(-0.05%)
May 17, 2023 18.72 18.73 18.70 18.71 18,440 -0.02(-0.10%)
May 16, 2023 18.57 18.74 18.54 18.73 17,517 +0.00(+0.00%)
May 15, 2023 18.73 18.73 18.72 18.73 7,529 -0.01(-0.08%)
May 12, 2023 18.73 18.75 18.73 18.75 50,233 -0.01(-0.07%)
May 11, 2023 18.76 18.76 18.75 18.76 1,194 +0.03(+0.15%)
May 10, 2023 18.73 18.74 18.72 18.73 47,905 +0.04(+0.22%)
May 09, 2023 18.68 18.71 18.68 18.69 55,337 -0.01(-0.07%)
May 08, 2023 18.71 18.71 18.68 18.71 60,570 -0.03(-0.14%)
May 05, 2023 18.74 18.74 18.72 18.73 226,291 -0.02(-0.08%)
May 04, 2023 18.72 18.75 18.72 18.75 30,400 +0.03(+0.15%)
May 03, 2023 18.72 18.73 18.71 18.72 14,262 +0.01(+0.05%)
May 02, 2023 18.71 18.72 18.69 18.71 9,739 +0.02(+0.12%)
May 01, 2023 18.67 18.71 18.67 18.69 6,805 -0.01(-0.08%)
Apr 28, 2023 18.69 18.71 18.69 18.70 2,759 +0.01(+0.05%)
Apr 27, 2023 18.67 18.70 18.67 18.69 6,725 -0.01(-0.07%)
Apr 26, 2023 18.72 18.72 18.71 18.71 1,325 -0.01(-0.07%)
Apr 25, 2023 18.70 18.72 18.70 18.72 13,588 +0.03(+0.17%)
Apr 24, 2023 18.68 18.69 18.68 18.69 2,570 +0.02(+0.10%)
Apr 21, 2023 18.77 18.77 18.67 18.67 24,145 -0.02(-0.13%)
Apr 20, 2023 18.68 18.70 18.68 18.69 19,894 +0.00(+0.03%)
Apr 19, 2023 18.67 18.70 18.67 18.69 48,979 +0.01(+0.05%)
Apr 18, 2023 18.67 18.69 18.67 18.68 4,766 +0.00(+0.00%)
Apr 17, 2023 18.71 18.71 18.67 18.68 22,260 -0.01(-0.04%)
Apr 14, 2023 18.68 18.69 18.68 18.69 51,548 -0.02(-0.10%)
Apr 13, 2023 18.70 18.73 18.70 18.70 9,472 +0.01(+0.05%)
Apr 12, 2023 18.70 18.70 18.68 18.69 6,221 +0.01(+0.07%)
Apr 11, 2023 18.68 18.69 18.68 18.68 35,529 +0.00(+0.00%)
Apr 10, 2023 18.70 18.70 18.68 18.68 11,721 -0.04(-0.20%)
Apr 06, 2023 18.69 18.73 18.69 18.72 27,028 +0.01(+0.07%)
Apr 05, 2023 18.70 18.72 18.70 18.70 11,419 +0.02(+0.08%)
Apr 04, 2023 18.72 18.72 18.67 18.69 73,962 +0.01(+0.07%)
Apr 03, 2023 18.65 18.69 18.65 18.68 8,241 +0.01(+0.05%)
Mar 31, 2023 18.67 18.68 18.65 18.67 3,666 +0.00(+0.00%)
Mar 30, 2023 18.67 18.68 18.65 18.67 20,631 -0.01(-0.05%)
Mar 29, 2023 18.63 18.71 18.62 18.68 20,967 +0.01(+0.07%)
Mar 28, 2023 18.69 18.71 18.62 18.66 9,618 +0.01(+0.05%)
Mar 27, 2023 18.66 18.66 18.61 18.65 1,606 -0.02(-0.10%)
Mar 24, 2023 18.71 18.74 18.62 18.67 41,637 +0.00(+0.02%)
Mar 23, 2023 18.59 18.73 18.59 18.67 23,137 +0.03(+0.15%)
Mar 22, 2023 18.61 18.68 18.61 18.64 44,825 -0.01(-0.03%)
Mar 21, 2023 18.68 18.70 18.59 18.64 57,012 -0.04(-0.22%)
Mar 20, 2023 18.65 18.76 18.59 18.69 70,323 +0.00(+0.03%)
Mar 17, 2023 18.69 18.70 18.67 18.68 8,271 +0.01(+0.05%)
Mar 16, 2023 18.67 18.71 18.63 18.67 20,945 +0.00(+0.00%)
Mar 15, 2023 18.77 18.77 18.64 18.67 52,726 -0.00(-0.02%)
Mar 14, 2023 18.56 18.74 18.56 18.67 148,420 +0.06(+0.32%)
Mar 13, 2023 18.60 18.72 18.58 18.61 7,738 +0.06(+0.33%)
Mar 10, 2023 18.55 18.57 18.55 18.55 18,420 +0.00(+0.00%)
Mar 09, 2023 18.54 18.56 18.54 18.55 25,212 -0.01(-0.05%)
Mar 08, 2023 18.61 18.61 18.56 18.56 15,988 -0.01(-0.05%)
Mar 07, 2023 18.58 18.58 18.57 18.57 10,073 +0.00(+0.00%)
Mar 06, 2023 18.58 18.58 18.57 18.57 4,909 +0.00(+0.00%)
Mar 03, 2023 18.63 18.63 18.55 18.57 16,421 +0.03(+0.15%)
Mar 02, 2023 18.53 18.62 18.51 18.54 89,467 +0.03(+0.18%)
Mar 01, 2023 18.52 18.52 18.50 18.51 2,536 -0.02(-0.10%)
Feb 28, 2023 18.53 18.53 18.52 18.53 23,139 -0.01(-0.07%)
Feb 27, 2023 18.54 18.55 18.54 18.54 14,093 +0.02(+0.10%)
Feb 24, 2023 18.52 18.54 18.51 18.53 23,222 -0.00(-0.03%)
Feb 23, 2023 18.53 18.53 18.52 18.53 22,404 +0.01(+0.05%)
Feb 22, 2023 18.52 18.54 18.52 18.52 6,710 +0.00(+0.00%)
Feb 21, 2023 18.53 18.53 18.52 18.52 15,701 +0.01(+0.05%)
Feb 17, 2023 18.51 18.51 18.50 18.51 2,236 +0.07(+0.35%)
Feb 16, 2023 18.45 18.46 18.45 18.45 18,634 -0.04(-0.20%)
Feb 15, 2023 18.51 18.51 18.48 18.48 2,853 +0.01(+0.06%)
Feb 14, 2023 18.49 18.50 18.46 18.47 17,868 +0.00(+0.00%)
Feb 13, 2023 18.48 18.48 18.47 18.47 5,922 -0.03(-0.15%)
Feb 10, 2023 18.48 18.52 18.48 18.50 7,869 +0.00(+0.02%)
Feb 09, 2023 18.48 18.50 18.47 18.50 2,728 +0.01(+0.05%)
Feb 08, 2023 18.46 18.50 18.46 18.49 12,083 -0.00(-0.02%)
Feb 07, 2023 18.48 18.51 18.48 18.49 3,650 -0.00(-0.00%)
Feb 06, 2023 18.48 18.49 18.48 18.49 1,555 -0.02(-0.13%)
Feb 03, 2023 18.50 18.52 18.50 18.52 4,172 +0.00(+0.00%)
Feb 02, 2023 18.51 18.52 18.51 18.52 1,898 +0.00(+0.02%)
Feb 01, 2023 18.51 18.51 18.51 18.51 30 +0.01(+0.08%)
Jan 31, 2023 18.52 18.52 18.49 18.50 8,082 -0.00(-0.02%)
Jan 30, 2023 18.52 18.52 18.45 18.50 11,261 -0.01(-0.08%)
Jan 27, 2023 18.49 18.53 18.49 18.52 1,265 +0.00(+0.00%)
Jan 26, 2023 18.54 18.54 18.49 18.52 22,095 +0.01(+0.05%)
Jan 25, 2023 18.51 18.52 18.51 18.51 1,396 +0.00(+0.00%)
Jan 24, 2023 18.49 18.52 18.49 18.51 790 +0.01(+0.04%)
Jan 23, 2023 18.53 18.53 18.47 18.50 5,273 -0.02(-0.12%)
Jan 20, 2023 18.51 18.54 18.51 18.52 15,159 +0.01(+0.07%)
Jan 19, 2023 18.53 18.53 18.51 18.51 4,674 -0.02(-0.12%)
Jan 18, 2023 18.50 18.54 18.50 18.53 13,275 +0.01(+0.05%)
Jan 17, 2023 18.52 18.52 18.51 18.52 8,344 -0.00(-0.00%)
Jan 13, 2023 18.53 18.53 18.52 18.52 3,772 +0.01(+0.07%)
Jan 12, 2023 18.52 18.52 18.50 18.51 7,550 +0.01(+0.08%)
Jan 11, 2023 18.49 18.50 18.47 18.49 14,589 -0.00(-0.02%)
Jan 10, 2023 18.53 18.53 18.50 18.50 29,485 +0.00(+0.02%)
Jan 09, 2023 18.48 18.49 18.48 18.49 14,334 +0.01(+0.08%)
Jan 06, 2023 18.49 18.49 18.47 18.48 24,653 +0.02(+0.10%)
Jan 05, 2023 18.46 18.47 18.46 18.46 349,480 -0.01(-0.05%)
Jan 04, 2023 18.46 18.48 18.46 18.47 452 +0.00(+0.00%)
Jan 03, 2023 18.47 18.47 18.47 18.47 521 +0.00(+0.00%)
Dec 30, 2022 18.47 18.47 18.47 18.47 844 -0.01(-0.05%)
Dec 29, 2022 18.47 18.48 18.47 18.48 849 +0.01(+0.07%)
Dec 28, 2022 18.47 18.47 18.45 18.47 15,369 -0.00(-0.02%)
Dec 27, 2022 18.47 18.47 18.47 18.47 176 -0.01(-0.05%)
Dec 23, 2022 18.48 18.49 18.47 18.48 185,649 +0.00(+0.00%)
Dec 22, 2022 18.47 18.49 18.47 18.48 15,686 -0.01(-0.05%)
Dec 21, 2022 18.49 18.50 18.48 18.49 16,576 +0.01(+0.05%)
Dec 20, 2022 18.49 18.49 18.47 18.48 14,398 +0.00(+0.02%)
Dec 19, 2022 18.49 18.49 18.47 18.47 86,296 -0.02(-0.10%)
Dec 16, 2022 18.47 18.49 18.47 18.49 912 -0.01(-0.05%)
Dec 15, 2022 18.47 18.51 18.47 18.50 999 -0.02(-0.10%)
Dec 14, 2022 18.55 18.55 18.50 18.52 120,923 -0.01(-0.06%)
Dec 13, 2022 18.55 18.55 18.53 18.53 55,198 +0.03(+0.18%)
Dec 12, 2022 18.50 18.50 18.50 18.50 126,558 -0.01(-0.08%)
Dec 09, 2022 18.51 18.55 18.51 18.51 10,806 +0.00(+0.00%)
Dec 08, 2022 18.53 18.53 18.51 18.51 58,552 +0.01(+0.05%)
Dec 07, 2022 18.53 18.53 18.50 18.50 55,674 +0.25(+1.39%)
Dec 06, 2022 18.34 18.34 18.25 18.25 47,460 -0.11(-0.61%)
Dec 05, 2022 18.40 18.40 18.36 18.36 55,015 -0.16(-0.87%)
Dec 02, 2022 18.52 18.52 18.52 18.52 0 -0.01(-0.05%)
Dec 01, 2022 18.51 18.55 18.50 18.53 116,816 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.