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 (%)
May 29, 2020 2.100 2.110 1.950 2.090 416,212 +0.15(+7.73%)
May 28, 2020 2.170 2.330 1.910 1.940 951,504 -0.12(-5.83%)
May 27, 2020 1.890 2.060 1.870 2.060 632,006 +0.22(+11.96%)
May 26, 2020 1.800 1.930 1.780 1.840 413,358 +0.07(+3.95%)
May 25, 2020 1.960 1.960 1.750 1.770 496,363 -0.13(-6.84%)
May 22, 2020 1.900 2.020 1.830 1.900 1,603,783 +0.03(+1.60%)
May 21, 2020 1.670 1.870 1.600 1.870 275,198 +0.20(+11.98%)
May 20, 2020 1.660 1.690 1.640 1.670 172,071 +0.07(+4.37%)
May 19, 2020 1.600 1.620 1.520 1.600 249,967 +0.02(+1.27%)
May 15, 2020 1.580 1.580 1.580 0 +0.10(+6.76%)
May 14, 2020 1.380 1.500 1.310 1.480 275,284 +0.09(+6.47%)
May 13, 2020 1.460 1.480 1.380 1.390 259,719 -0.07(-4.79%)
May 12, 2020 1.510 1.520 1.460 1.460 138,746 -0.04(-2.67%)
May 11, 2020 1.520 1.520 1.460 1.500 153,007 +0.00(+0.00%)
May 08, 2020 1.470 1.530 1.460 1.500 204,610 +0.03(+2.04%)
May 07, 2020 1.540 1.540 1.470 1.470 209,932 -0.06(-3.92%)
May 06, 2020 1.550 1.550 1.480 1.530 228,102 +0.00(+0.00%)
May 05, 2020 1.550 1.550 1.520 1.530 186,811 +0.02(+1.32%)
May 04, 2020 1.580 1.580 1.500 1.510 412,732 -0.07(-4.43%)
May 01, 2020 1.600 1.660 1.480 1.580 445,364 -0.04(-2.47%)
Apr 30, 2020 1.690 1.690 1.570 1.620 434,004 +0.00(+0.00%)
Apr 29, 2020 1.400 1.700 1.400 1.620 1,437,709 +0.08(+5.19%)
Apr 28, 2020 1.600 1.620 1.450 1.540 832,475 -0.02(-1.28%)
Apr 27, 2020 1.540 1.570 1.420 1.560 470,359 +0.10(+6.85%)
Apr 24, 2020 1.540 1.540 1.440 1.460 394,359 -0.01(-0.68%)
Apr 23, 2020 1.700 1.700 1.420 1.470 1,104,115 -0.13(-8.13%)
Apr 22, 2020 1.500 1.710 1.490 1.600 1,880,909 +0.14(+9.59%)
Apr 21, 2020 1.300 1.500 1.240 1.460 654,870 +0.14(+10.61%)
Apr 20, 2020 1.190 1.340 1.150 1.320 688,943 +0.12(+10.00%)
Apr 17, 2020 1.290 1.290 1.180 1.200 988,144 -0.14(-10.45%)
Apr 16, 2020 1.120 1.370 1.120 1.340 2,019,470 +0.23(+20.72%)
Apr 15, 2020 1.170 1.170 1.000 1.110 1,786,548 +0.03(+2.78%)
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.