Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FSX )

0.5100 UNCHANGED
Last Price Updated: 3:58 PM EDT, Sep 20, 2023 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 (%)
Sep 20, 2023 0.5100 0 +0.04(+8.51%)
Sep 19, 2023 0.5000 0.5000 0.4550 0.4700 14,800 -0.02(-4.08%)
Sep 18, 2023 0.4900 0.5000 0.4800 0.4900 49,800 +0.03(+7.69%)
Sep 15, 2023 0.4900 0.4950 0.4550 0.4550 31,075 -0.03(-7.14%)
Sep 14, 2023 0.4800 0.5300 0.4800 0.4900 364,644 +0.00(+0.00%)
Sep 13, 2023 0.4000 0.4900 0.3800 0.4900 68,800 +0.10(+25.64%)
Sep 12, 2023 0.3450 0.3900 0.3450 0.3900 242,750 +0.05(+13.04%)
Sep 11, 2023 0.3750 0.3800 0.3450 0.3450 229,200 -0.04(-9.21%)
Sep 08, 2023 0.4100 0.4200 0.3800 0.3800 196,314 -0.03(-7.32%)
Sep 07, 2023 0.4100 0.4100 0.4100 0.4100 2,970 +0.01(+2.50%)
Sep 06, 2023 0.3900 0.4100 0.3900 0.4000 97,500 +0.01(+2.56%)
Sep 05, 2023 0.3500 0.3900 0.3500 0.3900 385,900 +0.04(+11.43%)
Sep 01, 2023 0.3500 0 -0.04(-10.26%)
Aug 31, 2023 0.3800 0.3900 0.3750 0.3900 10,500 -0.01(-2.50%)
Aug 30, 2023 0.4000 0.4000 0.3800 0.4000 35,750 +0.02(+3.90%)
Aug 29, 2023 0.4200 0.4200 0.3850 0.3850 12,580 -0.03(-8.33%)
Aug 28, 2023 0.4150 0.4200 0.4150 0.4200 34,522 -0.02(-3.45%)
Aug 25, 2023 0.4300 0.4350 0.4300 0.4350 20,500 +0.03(+6.10%)
Aug 24, 2023 0.4100 0.4100 0.4100 0.4100 7,495 -0.03(-5.75%)
Aug 23, 2023 0.4350 0.4350 0.4300 0.4350 81,000 +0.01(+1.16%)
Aug 22, 2023 0.4300 0.4300 0.4300 0.4300 17,500 +0.01(+2.38%)
Aug 21, 2023 0.4200 0.4200 0.4200 0.4200 2,500 +0.01(+2.44%)
Aug 18, 2023 0.4150 0.4150 0.4100 0.4100 18,500 -0.03(-5.75%)
Aug 17, 2023 0.4350 0.4350 0.4350 0.4350 2,000 +0.00(+0.00%)
Aug 16, 2023 0.4050 0.4350 0.4050 0.4350 8,700 +0.01(+1.16%)
Aug 15, 2023 0.4000 0.4300 0.4000 0.4300 51,400 +0.01(+1.18%)
Aug 10, 2023 0.4250 0 +0.02(+3.66%)
Aug 09, 2023 0.4100 0.4100 0.4000 0.4100 29,088 +0.01(+2.50%)
Aug 08, 2023 0.4000 0.4000 0.4000 0.4000 8,183 +0.00(+0.00%)
Aug 04, 2023 0.4000 0 +0.00(+0.00%)
Aug 03, 2023 0.3800 0.4000 0.3800 0.4000 33,888 +0.02(+5.26%)
Aug 02, 2023 0.4500 0.4500 0.3800 0.3800 174,198 -0.07(-15.56%)
Aug 01, 2023 0.4700 0.4800 0.4500 0.4500 40,515 -0.02(-4.26%)
Jul 31, 2023 0.4400 0.4950 0.4400 0.4700 78,142 +0.02(+4.44%)
Jul 28, 2023 0.4150 0.4500 0.3950 0.4500 99,970 +0.04(+8.43%)
Jul 27, 2023 0.4150 0.4150 0.4150 0.4150 1,000 -0.02(-3.49%)
Jul 26, 2023 0.4300 0.4300 0.4200 0.4300 10,500 +0.00(+0.00%)
Jul 25, 2023 0.4200 0.4300 0.4200 0.4300 8,500 +0.00(+0.00%)
Jul 24, 2023 0.4200 0.4300 0.4200 0.4300 7,409 +0.03(+7.50%)
Jul 21, 2023 0.4350 0.4400 0.4000 0.4000 39,270 -0.04(-9.09%)
Jul 20, 2023 0.4400 0.4400 0.4400 0.4400 9,250 -0.01(-2.22%)
Jul 19, 2023 0.4350 0.4600 0.4350 0.4500 31,600 +0.02(+3.45%)
Jul 18, 2023 0.5000 0.5000 0.4350 0.4350 38,500 -0.03(-5.43%)
Jul 17, 2023 0.4800 0.4800 0.4600 0.4600 22,720 -0.01(-3.16%)
Jul 14, 2023 0.4800 0.4900 0.4750 0.4750 23,440 +0.01(+1.06%)
Jul 13, 2023 0.4650 0.4700 0.4650 0.4700 6,600 +0.02(+4.44%)
Jul 12, 2023 0.4500 0.4500 0.4350 0.4500 34,500 +0.00(+0.00%)
Jul 11, 2023 0.4500 0.4500 0.4500 0.4500 16,000 +0.00(+0.00%)
Jul 07, 2023 0.4500 0 -0.02(-4.26%)
Jul 06, 2023 0.4750 0.4750 0.4700 0.4700 5,850 -0.03(-6.00%)
Jul 05, 2023 0.4500 0.5000 0.4500 0.5000 80,805 +0.05(+11.11%)
Jul 04, 2023 0.4250 0.4500 0.4250 0.4500 37,300 +0.03(+7.14%)
Jun 30, 2023 0.4200 0 +0.02(+5.00%)
Jun 29, 2023 0.4450 0.4450 0.4000 0.4000 37,600 -0.02(-4.76%)
Jun 28, 2023 0.4300 0.4300 0.4050 0.4200 37,900 +0.01(+3.70%)
Jun 27, 2023 0.4050 0.4050 0.4050 0.4050 10,000 -0.03(-7.95%)
Jun 26, 2023 0.4000 0.4400 0.3900 0.4400 26,332 +0.06(+15.79%)
Jun 23, 2023 0.3750 0.3950 0.3750 0.3800 4,500 -0.02(-5.00%)
Jun 22, 2023 0.4000 0.4000 0.3800 0.4000 60,500 -0.01(-2.44%)
Jun 21, 2023 0.4050 0.4100 0.4050 0.4100 5,500 +0.00(+0.00%)
Jun 20, 2023 0.4150 0.4200 0.4050 0.4100 14,025 -0.01(-2.38%)
Jun 19, 2023 0.4200 0.4200 0.4200 0.4200 9,600 +0.00(+0.00%)
Jun 16, 2023 0.4200 0.4200 0.4200 0.4200 2,500 -0.03(-6.67%)
Jun 15, 2023 0.4250 0.4500 0.4250 0.4500 5,600 -0.10(-18.18%)
May 08, 2023 0.5300 0.5700 0.5300 0.5500 20,005 -0.01(-1.79%)
May 05, 2023 0.5200 0.5600 0.5000 0.5600 27,882 +0.04(+7.69%)
May 04, 2023 0.5400 0.5700 0.5200 0.5200 157,058 -0.02(-3.70%)
May 03, 2023 0.5500 0.5600 0.5400 0.5400 126,650 -0.05(-8.47%)
May 02, 2023 0.5300 0.6100 0.5100 0.5900 192,243 +0.04(+7.27%)
May 01, 2023 0.5700 0.5800 0.5300 0.5500 56,013 -0.01(-1.79%)
Apr 28, 2023 0.5900 0.6000 0.5500 0.5600 64,278 -0.01(-1.75%)
Apr 27, 2023 0.5900 0.5900 0.5700 0.5700 37,383 -0.03(-5.00%)
Apr 26, 2023 0.6000 0.6000 0.6000 0.6000 45,357 -0.01(-1.64%)
Apr 25, 2023 0.6200 0.6500 0.5700 0.6100 117,610 -0.01(-1.61%)
Apr 24, 2023 0.6600 0.6600 0.6100 0.6200 63,080 -0.03(-4.62%)
Apr 21, 2023 0.6500 0.6600 0.6400 0.6500 89,800 -0.01(-1.52%)
Apr 20, 2023 0.6700 0.6700 0.6200 0.6600 241,800 -0.01(-1.49%)
Apr 19, 2023 0.6500 0.7000 0.6500 0.6700 520,572 +0.08(+13.56%)
Apr 18, 2023 0.5900 0.6100 0.5800 0.5900 92,740 -0.02(-3.28%)
Apr 17, 2023 0.6000 0.6100 0.6000 0.6100 90,443 -0.01(-1.61%)
Apr 14, 2023 0.6500 0.6500 0.6200 0.6200 21,507 -0.03(-4.62%)
Apr 13, 2023 0.6100 0.6600 0.6100 0.6500 263,200 +0.01(+1.56%)
Apr 12, 2023 0.6000 0.6400 0.6000 0.6400 3,885 +0.01(+1.59%)
Apr 11, 2023 0.6400 0.6500 0.6100 0.6300 146,850 -0.01(-1.56%)
Apr 10, 2023 0.5900 0.6600 0.5700 0.6400 136,900 +0.05(+8.47%)
Apr 06, 2023 0.5900 0 -0.03(-4.84%)
Apr 05, 2023 0.5800 0.6300 0.5800 0.6200 68,164 +0.07(+12.73%)
Apr 04, 2023 0.5500 0.5500 0.5300 0.5500 10,500 +0.01(+1.85%)
Apr 03, 2023 0.5600 0.6000 0.5400 0.5400 56,978 -0.02(-3.57%)
Mar 31, 2023 0.5700 0.6100 0.5500 0.5600 437,200 -0.04(-6.67%)
Mar 30, 2023 0.5900 0.6000 0.5700 0.6000 10,410 +0.01(+1.69%)
Mar 29, 2023 0.5900 0.6000 0.5900 0.5900 38,000 -0.01(-1.67%)
Mar 28, 2023 0.5900 0.6000 0.5900 0.6000 9,880 +0.00(+0.00%)
Mar 27, 2023 0.5900 0.6100 0.5900 0.6000 30,000 -0.01(-1.64%)
Mar 24, 2023 0.6300 0.6300 0.5900 0.6100 25,000 -0.01(-1.61%)
Mar 23, 2023 0.6000 0.6200 0.5900 0.6200 86,010 +0.03(+5.08%)
Mar 22, 2023 0.5400 0.5900 0.5400 0.5900 89,000 +0.05(+9.26%)
Mar 20, 2023 0.5400 20 +0.05(+10.20%)
Mar 17, 2023 0.4250 0.4950 0.4250 0.4900 84,333 +0.05(+11.36%)
Mar 16, 2023 0.4500 0.4700 0.4400 0.4400 43,500 -0.01(-2.22%)
Mar 15, 2023 0.4400 0.4550 0.4400 0.4500 63,850 +0.00(+0.00%)
Mar 14, 2023 0.4500 0.4500 0.4400 0.4500 12,900 +0.00(+0.00%)
Mar 13, 2023 0.4150 0.4600 0.4150 0.4500 54,500 +0.03(+7.14%)
Mar 10, 2023 0.4200 0.4200 0.4100 0.4200 80,000 +0.00(+0.00%)
Mar 09, 2023 0.4400 0.4400 0.4200 0.4200 23,000 -0.01(-1.18%)
Mar 08, 2023 0.4250 0.4250 0.4250 0.4250 1,000 -0.03(-5.56%)
Mar 07, 2023 0.4500 0.4500 0.4500 0.4500 22,500 -0.01(-1.10%)
Mar 06, 2023 0.4050 0.4550 0.4050 0.4550 45,086 +0.03(+5.81%)
Mar 03, 2023 0.4300 0.4300 0.4300 0.4300 27,000 +0.01(+2.38%)
Mar 02, 2023 0.4150 0.4200 0.4150 0.4200 2,000 -0.03(-6.67%)
Mar 01, 2023 0.4200 0.4500 0.4200 0.4500 34,320 +0.06(+15.38%)
Feb 28, 2023 0.4300 0.4300 0.3850 0.3900 121,700 -0.03(-7.14%)
Feb 27, 2023 0.4150 0.4200 0.4150 0.4200 15,500 +0.03(+7.69%)
Feb 24, 2023 0.4000 0.4000 0.3900 0.3900 46,543 -0.01(-2.50%)
Feb 23, 2023 0.4300 0.4300 0.4000 0.4000 74,700 -0.01(-2.44%)
Feb 22, 2023 0.4000 0.4200 0.4000 0.4100 48,500 +0.02(+5.13%)
Feb 21, 2023 0.3900 0.3900 0.3800 0.3900 27,000 +0.02(+4.00%)
Feb 17, 2023 0.3750 0 -0.01(-1.32%)
Feb 16, 2023 0.3950 0.4050 0.3750 0.3800 302,250 -0.03(-7.32%)
Feb 15, 2023 0.4350 0.4400 0.4000 0.4100 126,000 -0.02(-4.65%)
Feb 14, 2023 0.4200 0.4300 0.4050 0.4300 20,000 +0.02(+4.88%)
Feb 13, 2023 0.4450 0.4450 0.4100 0.4100 176,617 -0.03(-5.75%)
Feb 10, 2023 0.5000 0.5000 0.4350 0.4350 225,650 -0.04(-9.37%)
Feb 09, 2023 0.4800 0.4800 0.4800 0.4800 10,900 +0.00(+0.00%)
Feb 08, 2023 0.4800 0.4800 0.4700 0.4800 17,250 -0.02(-4.00%)
Feb 07, 2023 0.5700 0.5700 0.4950 0.5000 32,090 -0.03(-5.66%)
Feb 06, 2023 0.5900 0.5900 0.5100 0.5300 23,550 -0.01(-1.85%)
Feb 03, 2023 0.5900 0.5900 0.4950 0.5400 127,408 -0.07(-11.48%)
Feb 02, 2023 0.6400 0.6400 0.6000 0.6100 33,752 +0.00(+0.00%)
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.