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

(TSV: FOBI )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 11, 2024 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 (%)
Apr 29, 2022 0.7000 0.7400 0.6900 0.7300 207,672 +0.04(+5.80%)
Apr 28, 2022 0.7100 0.7100 0.6800 0.6900 63,052 -0.02(-2.82%)
Apr 27, 2022 0.7100 0.7200 0.6900 0.7100 222,565 +0.03(+4.41%)
Apr 26, 2022 0.6900 0.7200 0.6700 0.6800 146,102 -0.02(-2.86%)
Apr 25, 2022 0.7300 0.7300 0.6900 0.7000 222,365 -0.03(-4.11%)
Apr 22, 2022 0.7900 0.7900 0.7100 0.7300 188,814 -0.04(-5.19%)
Apr 21, 2022 0.8100 0.8100 0.7400 0.7700 207,826 -0.03(-3.75%)
Apr 20, 2022 0.8100 0.8100 0.7800 0.8000 90,603 +0.01(+1.27%)
Apr 19, 2022 0.8300 0.8300 0.7900 0.7900 78,912 -0.02(-2.47%)
Apr 18, 2022 0.8500 0.8500 0.7900 0.8100 171,588 -0.01(-1.22%)
Apr 14, 2022 0.8200 0 -0.04(-4.65%)
Apr 13, 2022 0.8700 0.8800 0.8500 0.8600 107,083 -0.01(-1.15%)
Apr 12, 2022 0.8700 0.9000 0.8600 0.8700 61,550 +0.00(+0.00%)
Apr 11, 2022 0.9100 0.9100 0.8600 0.8700 145,931 -0.04(-4.40%)
Apr 08, 2022 0.9100 0.9250 0.8900 0.9100 176,079 +0.01(+1.11%)
Apr 07, 2022 0.8400 0.9100 0.8200 0.9000 349,591 +0.09(+11.11%)
Apr 06, 2022 0.8500 0.8500 0.7900 0.8100 164,593 -0.03(-3.57%)
Apr 05, 2022 0.8700 0.8700 0.8300 0.8400 104,912 -0.01(-1.18%)
Apr 04, 2022 0.8400 0.8500 0.8100 0.8500 136,866 +0.01(+1.19%)
Apr 01, 2022 0.8800 0.8800 0.8300 0.8400 222,163 -0.02(-2.33%)
Mar 31, 2022 0.8900 0.8900 0.8500 0.8600 135,583 +0.01(+1.18%)
Mar 30, 2022 0.8900 0.8900 0.8500 0.8500 155,065 -0.04(-4.49%)
Mar 29, 2022 0.8400 0.9000 0.8300 0.8900 192,307 +0.03(+3.49%)
Mar 28, 2022 0.8600 0.8600 0.8300 0.8600 115,019 +0.00(+0.00%)
Mar 25, 2022 0.8600 0.8700 0.8200 0.8600 241,842 +0.00(+0.00%)
Mar 24, 2022 0.8900 0.9000 0.8600 0.8600 147,377 -0.01(-1.15%)
Mar 23, 2022 0.8900 0.8900 0.8700 0.8700 259,483 -0.03(-3.33%)
Mar 22, 2022 0.9300 0.9300 0.8700 0.9000 242,164 -0.01(-1.10%)
Mar 21, 2022 0.9300 0.9300 0.8800 0.9100 382,196 +0.03(+3.41%)
Mar 18, 2022 0.8900 0.8900 0.8600 0.8800 206,100 -0.01(-1.12%)
Mar 17, 2022 0.9500 0.9500 0.8800 0.8900 934,285 +0.01(+1.14%)
Mar 16, 2022 0.8300 0.9400 0.8000 0.8800 791,960 +0.05(+6.02%)
Mar 15, 2022 0.7200 0.8300 0.6900 0.8300 836,693 +0.11(+15.28%)
Mar 14, 2022 0.8200 0.8200 0.7100 0.7200 399,108 -0.06(-7.69%)
Mar 11, 2022 0.8500 0.8500 0.7800 0.7800 354,672 -0.05(-6.02%)
Mar 10, 2022 0.9300 0.9900 0.8100 0.8300 1,566,600 -0.12(-12.63%)
Mar 09, 2022 0.6400 1.070 0.6300 0.9500 3,238,906 +0.29(+43.94%)
Mar 08, 2022 0.6500 0.6600 0.5600 0.6600 2,724,496 -0.03(-4.35%)
Mar 07, 2022 0.7800 0.8200 0.6800 0.6900 1,276,414 -0.10(-12.66%)
Mar 04, 2022 0.8600 0.8800 0.7700 0.7900 552,192 -0.08(-9.20%)
Mar 03, 2022 0.8800 0.8800 0.8500 0.8700 135,406 +0.00(+0.00%)
Mar 02, 2022 0.9100 0.9100 0.8600 0.8700 298,035 -0.04(-4.40%)
Mar 01, 2022 0.9400 0.9400 0.8900 0.9100 219,132 -0.02(-2.15%)
Feb 28, 2022 0.8800 0.9300 0.8500 0.9300 369,549 +0.04(+4.49%)
Feb 25, 2022 0.9200 0.9200 0.8800 0.8900 435,860 -0.05(-5.32%)
Feb 24, 2022 0.9000 0.9450 0.8700 0.9400 868,944 -0.05(-5.05%)
Feb 23, 2022 1.020 1.020 0.9700 0.9900 157,230 -0.02(-1.98%)
Feb 22, 2022 1.030 1.030 0.9900 1.010 256,504 -0.01(-0.98%)
Feb 18, 2022 1.020 0 -0.01(-0.97%)
Feb 17, 2022 1.050 1.080 1.010 1.030 191,575 +0.01(+0.98%)
Feb 16, 2022 1.020 1.040 1.010 1.020 115,935 -0.01(-0.97%)
Feb 15, 2022 1.030 1.060 1.020 1.030 185,652 -0.01(-0.96%)
Feb 14, 2022 1.040 1.050 1.010 1.040 167,630 -0.03(-2.80%)
Feb 11, 2022 1.100 1.110 1.020 1.070 320,776 -0.03(-2.73%)
Feb 10, 2022 1.150 1.150 1.060 1.100 524,623 -0.05(-4.35%)
Feb 09, 2022 1.150 1.160 1.120 1.150 363,991 +0.02(+1.77%)
Feb 08, 2022 1.190 1.190 1.120 1.130 322,297 -0.06(-5.04%)
Feb 07, 2022 1.190 1.220 1.180 1.190 138,866 +0.01(+0.85%)
Feb 04, 2022 1.180 1.230 1.160 1.180 211,135 +0.00(+0.00%)
Feb 03, 2022 1.240 1.180 293,241 -0.02(-1.67%)
Feb 02, 2022 1.220 1.220 1.160 1.200 284,555 -0.01(-0.83%)
Feb 01, 2022 1.210 1.220 1.120 1.210 299,009 +0.03(+2.54%)
Jan 31, 2022 1.050 1.190 1.030 1.180 658,714 +0.14(+13.46%)
Jan 28, 2022 1.010 1.040 1.000 1.040 214,465 +0.02(+1.96%)
Jan 27, 2022 1.060 1.070 1.000 1.020 287,453 -0.03(-2.86%)
Jan 26, 2022 1.040 1.090 1.020 1.050 479,773 +0.03(+2.94%)
Jan 25, 2022 1.040 1.040 0.9600 1.020 421,069 +0.00(+0.00%)
Jan 24, 2022 0.9800 1.020 0.8900 1.020 1,808,930 +0.00(+0.00%)
Jan 21, 2022 1.030 1.090 0.9800 1.020 1,662,559 -0.05(-4.67%)
Jan 20, 2022 1.150 1.150 1.070 1.070 612,944 -0.05(-4.46%)
Jan 19, 2022 1.220 1.220 1.080 1.120 1,324,878 -0.10(-8.20%)
Jan 18, 2022 1.240 1.240 1.120 1.220 849,911 -0.03(-2.40%)
Jan 17, 2022 1.240 1.260 1.230 1.250 203,298 +0.00(+0.00%)
Jan 14, 2022 1.250 1.250 1.200 1.250 290,001 +0.03(+2.46%)
Jan 13, 2022 1.240 1.250 1.200 1.220 248,572 -0.02(-1.21%)
Jan 12, 2022 1.250 1.280 1.220 1.235 263,582 -0.00(-0.40%)
Jan 11, 2022 1.220 1.280 1.170 1.240 275,581 +0.03(+2.48%)
Jan 10, 2022 1.290 1.290 1.180 1.210 1,470,482 -0.09(-6.92%)
Jan 07, 2022 1.340 1.360 1.280 1.300 650,732 -0.01(-0.76%)
Jan 06, 2022 1.430 1.430 1.270 1.310 943,871 -0.10(-7.09%)
Jan 05, 2022 1.530 1.530 1.410 1.410 583,705 -0.10(-6.62%)
Jan 04, 2022 1.420 1.530 1.410 1.510 858,254 +0.12(+8.63%)
Dec 31, 2021 1.390 1.390 1.390 0 +0.08(+6.11%)
Dec 30, 2021 1.390 1.420 1.290 1.310 737,502 -0.11(-7.75%)
Dec 29, 2021 1.540 1.540 1.380 1.420 696,144 -0.14(-8.97%)
Dec 24, 2021 1.560 1.560 1.560 0 +0.11(+7.59%)
Dec 23, 2021 1.450 1.450 1.420 1.450 199,459 -0.01(-0.68%)
Dec 22, 2021 1.430 1.480 1.380 1.460 333,505 +0.00(+0.00%)
Dec 21, 2021 1.500 1.530 1.390 1.460 760,861 +0.01(+0.69%)
Dec 20, 2021 1.190 1.450 1.170 1.450 393,271 +0.19(+15.08%)
Dec 17, 2021 1.230 1.280 1.180 1.260 606,592 +0.01(+0.80%)
Dec 16, 2021 1.350 1.350 1.230 1.250 734,521 -0.08(-6.02%)
Dec 15, 2021 1.340 1.350 1.230 1.330 997,512 -0.06(-4.32%)
Dec 14, 2021 1.470 1.480 1.370 1.390 288,754 -0.09(-6.08%)
Dec 13, 2021 1.620 1.620 1.440 1.480 520,182 -0.08(-5.13%)
Dec 10, 2021 1.570 1.730 1.540 1.560 1,124,052 +0.06(+4.00%)
Dec 09, 2021 1.270 1.500 1.260 1.500 829,636 +0.23(+18.11%)
Dec 08, 2021 1.240 1.310 1.230 1.270 308,274 +0.05(+4.10%)
Dec 07, 2021 1.150 1.300 1.150 1.220 854,478 +0.07(+6.09%)
Dec 06, 2021 1.170 1.240 1.120 1.150 1,169,753 -0.11(-8.73%)
Dec 03, 2021 1.370 1.390 1.200 1.260 1,371,468 -0.11(-8.03%)
Dec 02, 2021 1.450 1.480 1.310 1.370 577,926 -0.06(-4.20%)
Dec 01, 2021 1.400 1.430 1.340 1.430 305,913 +0.01(+0.70%)
Nov 30, 2021 1.480 1.480 1.330 1.420 473,513 -0.05(-3.40%)
Nov 29, 2021 1.540 1.600 1.470 1.470 620,928 -0.03(-2.00%)
Nov 26, 2021 1.350 1.520 1.330 1.500 504,028 +0.09(+6.38%)
Nov 25, 2021 1.460 1.460 1.390 1.410 212,464 -0.04(-2.76%)
Nov 24, 2021 1.550 1.550 1.420 1.450 640,222 -0.04(-2.68%)
Nov 23, 2021 1.550 1.590 1.480 1.490 511,833 -0.06(-3.87%)
Nov 22, 2021 1.600 1.670 1.530 1.550 449,462 +0.02(+1.31%)
Nov 19, 2021 1.540 1.550 1.490 1.530 240,157 +0.02(+1.32%)
Nov 18, 2021 1.540 1.540 1.500 1.510 754,005 -0.02(-1.31%)
Nov 17, 2021 1.660 1.670 1.500 1.530 840,963 -0.12(-7.27%)
Nov 16, 2021 1.520 1.680 1.510 1.650 718,814 +0.14(+9.27%)
Nov 15, 2021 1.680 1.680 1.510 1.510 809,881 -0.09(-5.63%)
Nov 12, 2021 1.610 1.650 1.580 1.600 415,943 +0.02(+1.27%)
Nov 11, 2021 1.650 1.680 1.570 1.580 434,262 -0.07(-4.24%)
Nov 10, 2021 1.780 1.650 792,267 -0.13(-7.30%)
Nov 09, 2021 1.860 1.860 1.770 1.780 692,813 -0.05(-2.73%)
Nov 08, 2021 1.870 1.890 1.820 1.830 606,373 +0.03(+1.67%)
Nov 05, 2021 1.850 1.850 1.770 1.800 461,664 -0.03(-1.64%)
Nov 04, 2021 1.890 1.890 1.800 1.830 452,875 -0.06(-3.17%)
Nov 03, 2021 2.000 2.000 1.870 1.890 511,495 -0.10(-5.03%)
Nov 02, 2021 1.850 2.000 1.810 1.990 688,003 +0.15(+8.15%)
Nov 01, 2021 1.790 2.070 1.890 1.840 2,152,685 +0.09(+5.14%)
Oct 29, 2021 1.780 1.840 1.730 1.750 1,126,122 -0.10(-5.41%)
Oct 28, 2021 2.000 2.010 1.810 1.850 1,603,005 -0.19(-9.31%)
Oct 27, 2021 2.120 2.100 2.030 2.040 535,517 -0.08(-3.77%)
Oct 26, 2021 2.210 2.110 2.120 205,739 -0.07(-3.20%)
Oct 25, 2021 2.100 2.250 2.070 2.190 494,664 -0.02(-0.90%)
Oct 22, 2021 2.230 2.330 2.070 2.210 936,106 -0.08(-3.49%)
Oct 21, 2021 2.050 2.370 1.920 2.290 2,352,196 +0.12(+5.53%)
Oct 20, 2021 2.310 2.340 2.140 2.170 1,411,444 -0.23(-9.58%)
Oct 19, 2021 2.540 2.550 2.300 2.400 1,608,281 -0.16(-6.25%)
Oct 18, 2021 2.690 2.690 2.540 2.560 727,263 -0.15(-5.54%)
Oct 15, 2021 2.740 2.770 2.600 2.710 684,262 -0.07(-2.52%)
Oct 14, 2021 3.020 3.110 2.730 2.780 1,326,642 -0.14(-4.79%)
Oct 13, 2021 2.400 2.940 2.330 2.920 2,614,579 +0.32(+12.31%)
Oct 12, 2021 3.100 3.100 2.540 2.600 1,918,152 -0.42(-13.91%)
Oct 08, 2021 3.020 3.020 3.020 0 +0.02(+0.67%)
Oct 07, 2021 3.200 3.290 2.950 3.000 2,005,227 -0.04(-1.32%)
Oct 01, 2021 3.040 3.040 3.040 0 +0.06(+2.01%)
Sep 30, 2021 3.140 3.240 2.910 2.980 1,605,128 -0.11(-3.56%)
Sep 29, 2021 3.580 3.630 3.000 3.090 2,582,727 -0.39(-11.21%)
Sep 28, 2021 3.480 3.580 3.250 3.480 1,377,386 -0.10(-2.79%)
Sep 27, 2021 3.680 3.700 3.460 3.580 1,783,840 +0.08(+2.29%)
Sep 24, 2021 3.030 3.610 3.000 3.500 2,462,402 +0.48(+15.89%)
Sep 23, 2021 3.100 3.140 2.970 3.020 1,021,299 -0.11(-3.51%)
Sep 22, 2021 3.120 3.250 2.930 3.130 2,680,768 +0.16(+5.39%)
Sep 21, 2021 3.680 3.930 2.850 2.970 5,856,707 -0.48(-13.91%)
Sep 20, 2021 2.690 3.470 2.680 3.450 4,053,760 +0.65(+23.21%)
Sep 17, 2021 2.730 2.840 2.650 2.800 1,321,510 +0.21(+8.11%)
Sep 16, 2021 2.560 2.610 2.510 2.590 621,692 -0.01(-0.38%)
Sep 15, 2021 2.400 2.640 2.400 2.600 1,592,667 +0.22(+9.24%)
Sep 14, 2021 2.490 2.500 2.320 2.380 1,506,919 -0.11(-4.42%)
Sep 13, 2021 2.240 2.520 2.220 2.490 1,921,761 +0.29(+13.18%)
Sep 10, 2021 2.080 2.210 2.070 2.200 1,295,085 +0.17(+8.37%)
Sep 09, 2021 2.250 2.250 1.870 2.030 2,594,730 -0.25(-10.96%)
Sep 08, 2021 2.040 2.330 2.020 2.280 2,717,005 +0.29(+14.57%)
Sep 07, 2021 1.770 2.000 1.760 1.990 1,457,049 +0.24(+13.71%)
Sep 03, 2021 1.750 1.750 1.750 0 +0.04(+2.34%)
Sep 02, 2021 1.740 1.750 1.670 1.710 636,689 +0.00(+0.00%)
Sep 01, 2021 1.630 1.740 1.630 1.710 1,430,117 +0.12(+7.55%)
Aug 31, 2021 1.530 1.590 1.510 1.590 622,947 +0.06(+3.92%)
Aug 30, 2021 1.500 1.540 1.490 1.530 471,864 +0.04(+2.68%)
Aug 27, 2021 1.480 1.490 1.450 1.490 446,264 +0.06(+4.20%)
Aug 26, 2021 1.460 1.460 1.410 1.430 158,490 +0.00(+0.00%)
Aug 25, 2021 1.430 1.450 1.420 1.430 139,495 +0.02(+1.42%)
Aug 24, 2021 1.480 1.490 1.380 1.410 222,954 -0.02(-1.40%)
Aug 23, 2021 1.450 1.460 1.410 1.430 309,003 +0.00(+0.00%)
Aug 20, 2021 1.380 1.500 1.380 1.430 576,979 +0.05(+3.62%)
Aug 19, 2021 1.350 1.380 1.310 1.380 284,188 +0.02(+1.47%)
Aug 18, 2021 1.340 1.360 1.280 1.360 178,657 +0.04(+3.03%)
Aug 17, 2021 1.360 1.370 1.300 1.320 168,340 -0.02(-1.49%)
Aug 16, 2021 1.240 1.400 1.240 1.340 673,720 +0.10(+8.06%)
Aug 13, 2021 1.200 1.250 1.190 1.240 178,759 +0.04(+3.33%)
Aug 12, 2021 1.230 1.230 1.140 1.200 199,386 -0.02(-1.64%)
Aug 11, 2021 1.240 1.240 1.200 1.220 146,019 -0.02(-1.61%)
Aug 10, 2021 1.260 1.260 1.220 1.240 59,724 -0.01(-0.80%)
Aug 09, 2021 1.250 1.270 1.220 1.250 198,139 -0.01(-0.79%)
Aug 06, 2021 1.200 1.260 1.200 1.260 121,158 +0.06(+5.00%)
Aug 05, 2021 1.220 1.230 1.160 1.200 99,726 -0.02(-1.64%)
Aug 04, 2021 1.230 1.240 1.200 1.220 100,576 +0.01(+0.83%)
Aug 03, 2021 1.220 1.250 1.210 1.210 125,232 -0.04(-3.20%)
Jul 30, 2021 1.250 1.250 1.250 0 -0.05(-3.85%)
Jul 29, 2021 1.320 1.320 1.250 1.300 162,149 -0.02(-1.52%)
Jul 28, 2021 1.290 1.320 1.260 1.320 189,581 +0.03(+2.33%)
Jul 27, 2021 1.290 1.290 1.230 1.290 199,530 +0.02(+1.57%)
Jul 26, 2021 1.260 1.270 1.230 1.270 117,444 +0.01(+0.79%)
Jul 23, 2021 1.280 1.320 1.260 1.260 161,502 -0.04(-3.08%)
Jul 22, 2021 1.360 1.360 1.230 1.300 340,241 -0.06(-4.41%)
Jul 21, 2021 1.310 1.380 1.290 1.360 485,382 +0.08(+6.25%)
Jul 20, 2021 1.210 1.290 1.180 1.280 565,563 +0.09(+7.56%)
Jul 19, 2021 1.200 1.210 1.090 1.190 824,438 +0.01(+0.85%)
Jul 16, 2021 1.140 1.250 1.100 1.180 1,085,648 +0.11(+10.28%)
Jul 15, 2021 1.050 1.070 1.000 1.070 411,441 +0.02(+1.90%)
Jul 14, 2021 1.050 1.050 0.9900 1.050 777,754 -0.02(-1.87%)
Jul 13, 2021 1.170 1.170 1.070 1.070 656,681 -0.11(-9.32%)
Jul 12, 2021 1.150 1.180 1.100 1.180 419,251 +0.00(+0.00%)
Jul 09, 2021 1.240 1.240 1.180 1.180 480,631 -0.06(-4.84%)
Jul 08, 2021 1.250 1.250 1.200 1.240 481,004 -0.02(-1.59%)
Jul 07, 2021 1.300 1.320 1.240 1.260 387,598 -0.07(-5.26%)
Jul 06, 2021 1.370 1.370 1.280 1.330 391,420 -0.05(-3.62%)
Jul 05, 2021 1.440 1.440 1.350 1.380 248,983 -0.05(-3.50%)
Jul 02, 2021 1.480 1.480 1.380 1.430 204,458 -0.02(-1.38%)
Jun 30, 2021 1.450 1.450 1.450 0 +0.13(+9.85%)
Jun 29, 2021 1.220 1.340 1.210 1.320 269,363 +0.09(+7.32%)
Jun 28, 2021 1.250 1.260 1.220 1.230 418,923 -0.04(-3.15%)
Jun 25, 2021 1.270 1.280 1.250 1.270 328,922 +0.00(+0.00%)
Jun 24, 2021 1.320 1.320 1.270 1.270 259,617 -0.05(-3.79%)
Jun 23, 2021 1.360 1.360 1.290 1.320 314,003 -0.01(-0.75%)
Jun 22, 2021 1.330 1.330 1.300 1.330 137,229 +0.04(+3.10%)
Jun 21, 2021 1.390 1.390 1.280 1.290 243,266 -0.08(-5.84%)
Jun 18, 2021 1.380 1.380 1.340 1.370 189,249 -0.01(-0.72%)
Jun 17, 2021 1.330 1.390 1.330 1.380 241,299 +0.05(+3.76%)
Jun 16, 2021 1.280 1.370 1.280 1.330 289,466 -0.01(-0.75%)
Jun 15, 2021 1.270 1.350 1.250 1.340 974,408 -0.03(-2.19%)
Jun 14, 2021 1.430 1.430 1.300 1.370 542,049 -0.05(-3.52%)
Jun 11, 2021 1.490 1.490 1.420 1.420 469,505 -0.08(-5.33%)
Jun 10, 2021 1.500 1.570 1.460 1.500 439,230 +0.00(+0.00%)
Jun 09, 2021 1.540 1.540 1.470 1.500 397,936 -0.04(-2.60%)
Jun 08, 2021 1.570 1.570 1.480 1.540 359,161 -0.03(-1.91%)
Jun 07, 2021 1.630 1.630 1.530 1.570 273,441 -0.06(-3.68%)
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.