STOCKS END MOSTLY LOWER AFTER FED SIGNALS IT'S NEARING START OF HIKES

It didn't give concrete details about the timing and speed of its balance sheet reduction process

Facedrive Inc. (FDVRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5849

-0.0351

(-5.66%)

At close: 03:58PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 26, 2022	0.6133	0.6273	0.5800	0.5849	0.5849	42,431
Jan. 25, 2022	0.6090	0.6540	0.5880	0.6200	0.6200	44,300
Jan. 24, 2022	0.6670	0.6700	0.5800	0.6270	0.6270	97,700
Jan. 21, 2022	0.6660	0.6750	0.6450	0.6680	0.6680	86,600
Jan. 20, 2022	0.7020	0.7370	0.6760	0.6880	0.6880	37,200
Jan. 19, 2022	0.6730	0.6890	0.6630	0.6670	0.6670	34,500
Jan. 18, 2022	0.7610	0.7610	0.6440	0.6500	0.6500	102,800
Jan. 14, 2022	0.6730	0.8570	0.6730	0.7420	0.7420	197,100
Jan. 13, 2022	0.6050	0.8800	0.6000	0.6920	0.6920	698,700
Jan. 12, 2022	0.5660	0.6000	0.5580	0.5970	0.5970	186,200
Jan. 11, 2022	0.6140	0.6140	0.5300	0.5430	0.5430	497,400
Jan. 10, 2022	0.6170	0.6720	0.6020	0.6100	0.6100	73,800
Jan. 07, 2022	0.6850	0.6900	0.6580	0.6690	0.6690	53,400
Jan. 06, 2022	0.6340	0.7130	0.6340	0.6780	0.6780	78,500
Jan. 05, 2022	0.7000	0.7180	0.6750	0.6850	0.6850	78,500
Jan. 04, 2022	0.7570	0.7570	0.7000	0.7050	0.7050	125,600
Jan. 03, 2022	0.7320	0.7890	0.7100	0.7540	0.7540	41,600
Dec. 31, 2021	0.7100	0.7450	0.7100	0.7210	0.7210	110,400
Dec. 30, 2021	0.7100	0.7560	0.7100	0.7330	0.7330	150,700
Dec. 29, 2021	0.7760	0.7760	0.7200	0.7200	0.7200	147,800
Dec. 28, 2021	0.7400	0.7500	0.7000	0.7500	0.7500	174,700
Dec. 27, 2021	0.7590	0.7700	0.7140	0.7500	0.7500	87,200
Dec. 23, 2021	0.7500	0.7860	0.7500	0.7700	0.7700	38,700
Dec. 22, 2021	0.7890	0.8000	0.7560	0.7740	0.7740	79,700
Dec. 21, 2021	0.7740	0.7920	0.7610	0.7920	0.7920	111,600
Dec. 20, 2021	0.7350	0.7690	0.7120	0.7610	0.7610	97,000
Dec. 17, 2021	0.7500	0.7610	0.7180	0.7390	0.7390	267,600
Dec. 16, 2021	0.7700	0.7900	0.7500	0.7600	0.7600	168,600
Dec. 15, 2021	0.8120	0.8270	0.7670	0.7850	0.7850	259,400
Dec. 14, 2021	0.8480	0.8480	0.8000	0.8200	0.8200	110,100
Dec. 13, 2021	0.8070	0.8890	0.8070	0.8150	0.8150	76,000
Dec. 10, 2021	0.8500	0.8500	0.8210	0.8400	0.8400	54,500
Dec. 09, 2021	0.8500	0.8960	0.8460	0.8530	0.8530	26,700
Dec. 08, 2021	0.9250	0.9250	0.8660	0.8750	0.8750	41,600
Dec. 07, 2021	0.8650	0.9150	0.8410	0.8830	0.8830	108,600
Dec. 06, 2021	0.7770	0.8260	0.7770	0.8240	0.8240	94,100
Dec. 03, 2021	0.8340	0.8400	0.7950	0.8010	0.8010	155,000
Dec. 02, 2021	0.8760	0.8900	0.8000	0.8420	0.8420	140,300
Dec. 01, 2021	0.8600	0.8910	0.8160	0.8350	0.8350	144,100
Nov. 30, 2021	0.8360	1.0000	0.8360	0.8650	0.8650	113,200
Nov. 29, 2021	0.9150	0.9170	0.8500	0.9000	0.9000	95,800
Nov. 26, 2021	0.9040	0.9050	0.8520	0.8800	0.8800	115,600
Nov. 24, 2021	0.8850	0.9170	0.8470	0.9170	0.9170	94,600
Nov. 23, 2021	0.8390	0.9570	0.8250	0.8700	0.8700	167,100
Nov. 22, 2021	0.8650	0.9700	0.8650	0.8950	0.8950	160,600
Nov. 19, 2021	0.9800	0.9990	0.9210	0.9210	0.9210	141,400
Nov. 18, 2021	0.9600	1.0500	0.9600	0.9800	0.9800	115,000
Nov. 17, 2021	1.0910	1.1000	1.0300	1.0300	1.0300	91,100
Nov. 16, 2021	1.0800	1.1200	1.0500	1.0700	1.0700	140,700
Nov. 15, 2021	1.0900	1.2000	1.0700	1.0800	1.0800	123,200
Nov. 12, 2021	1.2000	1.2000	1.0800	1.1000	1.1000	147,600
Nov. 11, 2021	1.0440	1.1900	1.0210	1.1690	1.1690	239,500
Nov. 10, 2021	1.0000	1.1100	1.0000	1.0200	1.0200	202,600
Nov. 09, 2021	1.1000	1.1600	1.0800	1.0900	1.0900	147,600
Nov. 08, 2021	1.0800	1.1900	1.0600	1.1300	1.1300	209,600
Nov. 05, 2021	1.2000	1.3000	1.1200	1.1590	1.1590	412,900
Nov. 04, 2021	1.1100	1.3000	1.0000	1.2000	1.2000	474,700
Nov. 03, 2021	1.1600	1.1600	1.0000	1.0700	1.0700	363,200
Nov. 02, 2021	1.2950	1.7700	1.0300	1.1300	1.1300	1,451,700
Nov. 01, 2021	0.7310	1.3500	0.7310	1.2860	1.2860	1,152,400
Oct. 29, 2021	0.7660	0.8120	0.7660	0.8050	0.8050	143,800
Oct. 28, 2021	0.7840	0.8200	0.7840	0.8100	0.8100	90,500
Oct. 27, 2021	0.8050	0.8280	0.7900	0.8010	0.8010	90,300
Oct. 26, 2021	0.8000	0.8690	0.8000	0.8100	0.8100	153,400
Oct. 25, 2021	0.8310	0.8630	0.7960	0.8000	0.8000	289,500
Oct. 22, 2021	0.8560	0.9000	0.8320	0.8370	0.8370	158,500
Oct. 21, 2021	0.8840	0.8840	0.8440	0.8660	0.8660	235,800
Oct. 20, 2021	0.8500	0.8800	0.8500	0.8600	0.8600	249,100
Oct. 19, 2021	0.9180	0.9320	0.8800	0.8990	0.8990	167,800
Oct. 18, 2021	0.9360	0.9360	0.8760	0.9100	0.9100	75,700
Oct. 15, 2021	0.9650	0.9650	0.8900	0.9160	0.9160	81,000
Oct. 14, 2021	0.9390	0.9800	0.8900	0.9100	0.9100	355,600
Oct. 13, 2021	0.8780	0.9660	0.8260	0.9540	0.9540	200,000
Oct. 12, 2021	1.0000	1.0000	0.8310	0.8560	0.8560	520,400
Oct. 11, 2021	1.0500	1.0500	0.8880	0.9620	0.9620	260,300
Oct. 08, 2021	1.0300	1.0800	0.9460	0.9600	0.9600	666,000
Oct. 07, 2021	0.9650	1.1200	0.8910	0.9990	0.9990	639,200
Oct. 06, 2021	0.9530	1.0200	0.8580	0.9000	0.9000	339,900
Oct. 05, 2021	0.8820	1.0500	0.8800	0.9710	0.9710	355,200
Oct. 04, 2021	0.9700	1.1000	0.9000	0.9250	0.9250	635,000
Oct. 01, 2021	1.1080	1.1200	0.9930	1.0200	1.0200	248,000
Sep. 30, 2021	1.0700	1.1300	0.9940	1.0630	1.0630	474,700
Sep. 29, 2021	1.1500	1.1700	0.9670	0.9980	0.9980	613,800
Sep. 28, 2021	1.0100	1.5000	1.0100	1.1000	1.1000	555,600
Sep. 27, 2021	1.5500	1.6500	1.0930	1.1500	1.1500	1,303,800
Sep. 24, 2021	1.7400	1.8500	1.6000	1.6400	1.6400	500,100
Sep. 23, 2021	1.8250	2.1570	1.6000	1.7000	1.7000	548,800
Sep. 22, 2021	3.0900	3.0900	1.8200	1.9430	1.9430	1,305,000
Sep. 21, 2021	3.2000	3.4500	2.8700	3.0200	3.0200	739,200
Sep. 20, 2021	2.1400	3.3000	2.0970	2.8500	2.8500	1,577,100
Sep. 17, 2021	1.8400	3.8300	1.6000	2.1400	2.1400	3,204,300
Sep. 16, 2021	0.7130	1.6000	0.7010	1.6000	1.6000	1,916,200
Sep. 15, 2021	0.7700	0.7940	0.6900	0.7180	0.7180	262,700
Sep. 14, 2021	0.8920	1.0090	0.7760	0.7910	0.7910	481,800
Sep. 13, 2021	1.0100	1.1700	0.9000	0.9290	0.9290	712,900
Sep. 10, 2021	1.3300	1.4500	1.0600	1.0600	1.0600	742,000
Sep. 09, 2021	1.3900	1.6900	1.3900	1.4300	1.4300	398,400
Sep. 08, 2021	1.6700	1.6700	1.3600	1.5000	1.5000	578,300
Sep. 07, 2021	2.0000	2.0000	1.6300	1.6500	1.6500	947,900
Sep. 03, 2021	2.7400	2.8010	1.7190	1.9040	1.9040	1,343,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,595.89+4.91(+0.02%)

S&P 5004,349.93-6.52(-0.15%)

DOW34,168.09-129.64(-0.38%)

CAD/USD0.7888-0.0032(-0.40%)

CRUDE OIL86.98+1.38(+1.61%)

BTC-CAD46,667.20+4.84(+0.01%)

STOCKS END MOSTLY LOWER AFTER FED SIGNALS IT'S NEARING START OF HIKES

Facedrive Inc. (FDVRF)

S&P/TSX
20,595.89
+4.91(+0.02%)

S&P 500
4,349.93
-6.52(-0.15%)

DOW
34,168.09
-129.64(-0.38%)

CAD/USD
0.7888
-0.0032(-0.40%)

CRUDE OIL
86.98
+1.38(+1.61%)

BTC-CAD
46,667.20
+4.84(+0.01%)