TipRanks
Go Ultimate55% OFF

American States Water (FDK) Historical Prices

CH:FDK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202670.7971.2070.7970.7970.79+2.08%0―
Oct 29, 202669.3569.7469.3569.3569.35-1.26%0―
Oct 28, 202670.2370.6370.2370.2370.23-0.19%0―
Oct 27, 202670.3770.7770.3770.3770.37+0.10%0―
Oct 26, 202670.3070.6970.3070.3070.30+0.46%0―
Oct 23, 202669.9870.3669.9869.9869.98+0.97%0―
Oct 22, 202669.3169.6969.3169.3169.31+0.95%0―
Oct 21, 202668.6669.0968.6668.6668.66+0.29%0―
Oct 20, 202668.4668.8468.4668.4668.46+1.40%0―
Oct 19, 202667.5167.8867.5167.5167.51-0.95%0―
Oct 16, 202668.1668.5068.1668.1668.16-1.00%0―
Oct 15, 202668.8569.2368.8568.8568.85-0.56%0―
Oct 14, 202669.2369.6269.2369.2369.23+0.99%0―
Oct 13, 202668.5568.9368.5568.5568.55+0.00%0―
Oct 12, 202668.5568.9368.5568.5568.55+0.66%0―
Oct 09, 202668.1068.4868.1068.1068.10+0.65%0―
Oct 08, 202667.6668.0367.6667.6667.66-0.41%0―
Oct 07, 202667.9468.3267.9467.9467.94-0.52%0―
Oct 06, 202668.2968.6768.2968.2968.29+0.79%0―
Oct 05, 202667.7668.1467.7667.7667.76-0.52%0―
Oct 02, 202668.1268.4968.1268.1268.12+1.10%0―
Oct 01, 202667.3867.7567.3867.3867.38-1.57%0―
Sep 30, 202668.4668.8368.4668.4668.46+1.40%0―
Sep 29, 202667.5167.8867.5167.5167.51+0.13%0―
Sep 28, 202667.4267.8067.4267.4267.42-0.44%0―
Sep 25, 202667.7268.0967.7267.7267.72-1.79%0―
Sep 24, 202668.9569.3368.9568.9568.95+1.21%0―
Sep 23, 202668.1368.5068.1368.1368.13-1.86%0―
Sep 22, 202669.4269.8069.4269.4269.42-1.13%0―
Sep 21, 202670.2170.6070.2170.2170.21+2.27%0―
Sep 18, 202668.6670.5368.6668.6668.66+0.00%0―
Sep 17, 202668.6671.4568.6668.6668.66+0.00%0―
Sep 16, 202668.6671.7468.6668.6668.66+0.00%0―
Sep 15, 202668.6671.9468.6668.6668.66+0.00%0―
Sep 14, 202668.6671.1968.6668.6668.66+0.00%0―
Sep 11, 202668.6670.9868.6668.6668.66+0.00%0―
Sep 10, 202668.6671.4568.6668.6668.66+0.00%0―
Sep 09, 202668.6671.6668.6668.6668.66+0.00%0―
Sep 08, 202668.6671.6968.6668.6668.66+0.00%0―
Sep 07, 202668.6672.8268.6668.6668.66+0.00%0―
Sep 04, 202668.6672.0868.6668.6668.66+0.00%0―
Sep 03, 202668.6672.3868.6668.6668.66+0.00%0―
Sep 02, 202668.6671.8768.6668.6668.66+0.00%0―
Sep 01, 202668.6672.7768.6668.6668.66+0.00%0―
Aug 31, 202668.6672.4168.6668.6668.66+0.00%0―
Aug 28, 202668.6672.5268.6668.6668.66+0.00%0―
Aug 27, 202668.6671.5968.6668.6668.66+0.00%0―
Aug 26, 202668.6672.4168.6668.6668.66+0.00%0―
Aug 25, 202668.6672.7068.6668.6668.66+0.00%0―
Aug 24, 202668.6672.6868.6668.6668.66+0.00%0―