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 (%)
Jan 31, 2023 0.6200 0.6600 0.6100 0.6300 66,335 +0.03(+5.00%)
Jan 30, 2023 0.6000 0.6600 0.6000 0.6000 65,128 +0.00(+0.00%)
Jan 27, 2023 0.6900 0.6900 0.5300 0.6000 266,641 -0.08(-11.76%)
Jan 26, 2023 0.6900 0.6900 0.6800 0.6800 14,042 -0.05(-6.85%)
Jan 25, 2023 0.7500 0.7500 0.7300 0.7300 9,000 -0.04(-5.19%)
Jan 24, 2023 0.6900 0.7700 0.6800 0.7700 96,527 +0.02(+2.67%)
Jan 23, 2023 0.6400 0.7700 0.6400 0.7500 825,992 +0.15(+25.00%)
Jan 20, 2023 0.6100 0.6100 0.6000 0.6000 9,900 +0.01(+1.69%)
Jan 19, 2023 0.6200 0.6300 0.5500 0.5900 124,425 -0.04(-6.35%)
Jan 18, 2023 0.6700 0.6900 0.6300 0.6300 187,398 -0.05(-7.35%)
Jan 17, 2023 0.6300 0.6900 0.6300 0.6800 108,613 +0.05(+7.94%)
Jan 16, 2023 0.6300 0.6300 0.6200 0.6300 28,877 +0.00(+0.00%)
Jan 13, 2023 0.5800 0.6300 0.5800 0.6300 137,705 +0.05(+8.62%)
Jan 12, 2023 0.5900 0.6000 0.5800 0.5800 63,700 -0.01(-1.69%)
Jan 11, 2023 0.5800 0.6100 0.5400 0.5900 231,833 +0.03(+5.36%)
Jan 10, 2023 0.5500 0.5800 0.5500 0.5600 44,356 +0.02(+3.70%)
Jan 09, 2023 0.5000 0.5400 0.5000 0.5400 112,167 +0.02(+3.85%)
Jan 06, 2023 0.5100 0.5300 0.5000 0.5200 392,420 +0.02(+4.00%)
Jan 05, 2023 0.4200 0.5200 0.4200 0.5000 345,430 +0.06(+13.64%)
Jan 04, 2023 0.3450 0.4600 0.3400 0.4400 742,343 +0.10(+27.54%)
Jan 03, 2023 0.3300 0.3500 0.3300 0.3450 216,110 +0.05(+16.95%)
Dec 30, 2022 0.2950 0 -0.01(-3.28%)
Dec 29, 2022 0.2950 0.3050 0.2950 0.3050 25,030 +0.01(+3.39%)
Dec 28, 2022 0.3100 0.3100 0.2900 0.2950 115,186 -0.02(-6.35%)
Dec 23, 2022 0.3150 0 +0.02(+5.00%)
Dec 22, 2022 0.3100 0.3100 0.3000 0.3000 85,130 -0.01(-3.23%)
Dec 21, 2022 0.3500 0.3500 0.3100 0.3100 429,087 -0.03(-8.82%)
Dec 20, 2022 0.3450 0.3450 0.3300 0.3400 22,827 +0.00(+0.00%)
Dec 19, 2022 0.3450 0.3450 0.3400 0.3400 114,604 +0.00(+0.00%)
Dec 16, 2022 0.3450 0.3450 0.3400 0.3400 160,200 +0.00(+0.00%)
Dec 15, 2022 0.3400 0.3500 0.3400 0.3400 180,300 +0.00(+0.00%)
Dec 14, 2022 0.3200 0.3450 0.3200 0.3400 88,824 +0.02(+6.25%)
Dec 13, 2022 0.3000 0.3200 0.2950 0.3200 151,587 +0.03(+10.34%)
Dec 12, 2022 0.3050 0.3300 0.2900 0.2900 91,500 -0.02(-6.45%)
Dec 09, 2022 0.3350 0.3350 0.3100 0.3100 51,686 -0.01(-3.13%)
Dec 08, 2022 0.3350 0.3350 0.3200 0.3200 48,400 -0.02(-5.88%)
Dec 07, 2022 0.3300 0.3400 0.3300 0.3400 19,000 +0.01(+3.03%)
Dec 06, 2022 0.3250 0.3300 0.3250 0.3300 57,500 -0.01(-4.35%)
Dec 05, 2022 0.3550 0.3550 0.3450 0.3450 23,500 -0.02(-4.17%)
Dec 02, 2022 0.3550 0.3600 0.3550 0.3600 73,104 +0.00(+0.00%)
Dec 01, 2022 0.3500 0.3600 0.3500 0.3600 47,000 +0.02(+5.88%)
Nov 30, 2022 0.3350 0.3400 0.3350 0.3400 70,200 +0.01(+1.49%)
Nov 29, 2022 0.3400 0.3450 0.3350 0.3350 81,750 -0.04(-10.67%)
Nov 28, 2022 0.3350 0.3750 0.3200 0.3750 104,413 +0.04(+11.94%)
Nov 25, 2022 0.3300 0.3350 0.3250 0.3350 35,017 +0.00(+0.00%)
Nov 23, 2022 0.3350 0 -0.01(-1.47%)
Nov 21, 2022 0.3400 0 -0.01(-4.23%)
Nov 18, 2022 0.3550 0.3550 0.3550 0.3550 12,500 +0.01(+1.43%)
Nov 17, 2022 0.3500 0.3600 0.3500 0.3500 32,000 -0.02(-5.41%)
Nov 16, 2022 0.3900 0.4250 0.3500 0.3700 140,850 -0.03(-7.50%)
Nov 15, 2022 0.3500 0.4300 0.3500 0.4000 145,154 +0.06(+17.65%)
Nov 14, 2022 0.3300 0.3400 0.3300 0.3400 32,400 +0.01(+3.03%)
Nov 11, 2022 0.3300 0.3300 0.3200 0.3300 49,500 +0.01(+3.13%)
Nov 10, 2022 0.3000 0.3400 0.3000 0.3200 82,850 +0.02(+6.67%)
Nov 09, 2022 0.3000 0.3150 0.3000 0.3000 28,400 -0.01(-3.23%)
Nov 08, 2022 0.2850 0.3100 0.2800 0.3100 40,400 +0.03(+8.77%)
Nov 07, 2022 0.2800 0.2850 0.2800 0.2850 9,653 +0.01(+3.64%)
Nov 04, 2022 0.2900 0.3100 0.2750 0.2750 133,000 +0.00(+0.00%)
Nov 03, 2022 0.2950 0.2950 0.2750 0.2750 31,000 -0.04(-12.70%)
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.