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

(TSV: FSX )

N/A 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 +0.00(+0.00%)
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 +0.05(+12.50%)
Jun 13, 2023 0.4000 0 -0.02(-4.76%)
Jun 12, 2023 0.4200 0.4200 0.4200 0.4200 34,556 -0.01(-1.18%)
Jun 09, 2023 0.4100 0.4250 0.4050 0.4250 17,250 -0.01(-1.16%)
Jun 08, 2023 0.4300 0.4300 0.4150 0.4300 257,500 +0.00(+0.00%)
Jun 07, 2023 0.4250 0.4350 0.4250 0.4300 38,700 -0.06(-12.24%)
Jun 06, 2023 0.4900 0.4900 0.4900 0.4900 1,500 -0.01(-1.01%)
Jun 05, 2023 0.4400 0.5000 0.4400 0.4950 63,300 +0.05(+12.50%)
Jun 02, 2023 0.4100 0.4600 0.4100 0.4400 28,000 +0.02(+4.76%)
Jun 01, 2023 0.4200 0.4300 0.4200 0.4200 19,830 +0.02(+5.00%)
May 31, 2023 0.4400 0.4400 0.4000 0.4000 58,500 -0.05(-12.09%)
May 30, 2023 0.4500 0.4550 0.4500 0.4550 8,100 -0.01(-1.09%)
May 29, 2023 0.4900 0.4900 0.4600 0.4600 93,195 -0.03(-6.12%)
May 26, 2023 0.4900 0.4900 0.4900 0.4900 8,250 +0.01(+2.08%)
May 25, 2023 0.5000 0.5000 0.4800 0.4800 13,100 -0.01(-2.04%)
May 24, 2023 0.5000 0.5000 0.4900 0.4900 19,680 -0.04(-7.55%)
May 23, 2023 0.5200 0.5200 0.5200 0.5300 6,500 +0.03(+6.00%)
May 18, 2023 0.5000 0 +0.02(+4.17%)
May 17, 2023 0.5100 0.5100 0.4700 0.4800 53,000 -0.01(-2.04%)
May 16, 2023 0.5600 0.5600 0.4850 0.4900 62,000 -0.02(-3.92%)
May 15, 2023 0.4700 0.5500 0.4700 0.5100 296,428 +0.04(+8.51%)
May 12, 2023 0.4800 0.4800 0.4600 0.4700 552,500 -0.02(-4.08%)
May 11, 2023 0.5600 0.5600 0.4900 0.4900 89,000 -0.06(-10.91%)
May 10, 2023 0.5500 0.5500 0.5500 0.5500 11,513 +0.00(+0.00%)
May 09, 2023 0.5400 0.5500 0.5300 0.5500 30,500 +0.00(+0.00%)
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%)
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.