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 (%)
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%)
Nov 01, 2022 0.3150 487 +0.03(+8.62%)
Oct 31, 2022 0.2900 0.2900 0.2900 0.2900 2,000 -0.02(-4.92%)
Oct 28, 2022 0.3150 0.3150 0.2850 0.3050 33,500 -0.01(-3.17%)
Oct 27, 2022 0.3150 0.3150 0.3100 0.3150 6,500 -0.01(-1.56%)
Oct 26, 2022 0.3050 0.3200 0.3000 0.3200 17,115 +0.01(+3.23%)
Oct 25, 2022 0.3100 0.3100 0.3100 0.3100 9,900 +0.00(+0.00%)
Oct 24, 2022 0.3150 0.3200 0.3100 0.3100 4,400 -0.01(-3.13%)
Oct 21, 2022 0.2750 0.3200 0.2750 0.3200 13,250 +0.02(+6.67%)
Oct 20, 2022 0.3000 0.3000 0.3000 0.3000 3,500 -0.01(-1.64%)
Oct 19, 2022 0.2800 0.3200 0.2800 0.3050 37,425 +0.02(+7.02%)
Oct 18, 2022 0.2800 0.2850 0.2800 0.2850 12,800 -0.02(-5.00%)
Oct 17, 2022 0.2900 0.3050 0.2850 0.3000 44,000 +0.02(+7.14%)
Oct 14, 2022 0.2850 0.2850 0.2800 0.2800 16,833 -0.01(-5.08%)
Oct 13, 2022 0.3000 0.3000 0.2800 0.2950 12,700 -0.01(-1.67%)
Oct 12, 2022 0.3050 0.3050 0.2800 0.3000 26,944 -0.02(-6.25%)
Oct 11, 2022 0.3150 0.3200 0.3150 0.3200 11,165 -0.02(-5.88%)
Oct 05, 2022 0.3400 0 +0.00(+0.00%)
Oct 04, 2022 0.3250 0.3400 0.3250 0.3400 54,600 +0.02(+6.25%)
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.