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 (%)
Jun 30, 2022 0.3700 429 -0.01(-2.63%)
Jun 29, 2022 0.3900 0.3900 0.3700 0.3800 39,255 -0.01(-1.30%)
Jun 28, 2022 0.3700 0.3900 0.3700 0.3850 35,676 -0.01(-1.28%)
Jun 27, 2022 0.3850 0.3900 0.3800 0.3900 31,000 +0.02(+5.41%)
Jun 24, 2022 0.3650 0.3750 0.3600 0.3700 78,161 +0.01(+2.78%)
Jun 23, 2022 0.3850 0.3850 0.3500 0.3600 194,496 -0.04(-8.86%)
Jun 22, 2022 0.4150 0.4150 0.3700 0.3950 86,850 -0.01(-1.25%)
Jun 21, 2022 0.4000 0.4000 0.3900 0.4000 41,000 -0.04(-9.09%)
Jun 20, 2022 0.3900 0.4400 0.3900 0.4400 10,000 +0.02(+3.53%)
Jun 17, 2022 0.4050 0.4300 0.4000 0.4250 30,291 -0.01(-1.16%)
Jun 16, 2022 0.4050 0.4350 0.3950 0.4300 72,930 +0.02(+6.17%)
Jun 15, 2022 0.4000 0.4050 0.3900 0.4050 37,970 +0.00(+0.00%)
Jun 14, 2022 0.4100 0.4100 0.4050 0.4050 7,690 -0.02(-5.81%)
Jun 13, 2022 0.4750 0.4750 0.4100 0.4300 26,558 -0.03(-6.52%)
Jun 10, 2022 0.3950 0.4700 0.3950 0.4600 210,290 +0.07(+17.95%)
Jun 09, 2022 0.3950 0.3950 0.3900 0.3900 4,000 -0.01(-2.50%)
Jun 08, 2022 0.4000 0.4150 0.4000 0.4000 28,470 -0.01(-3.61%)
Jun 07, 2022 0.3850 0.4150 0.3850 0.4150 130,600 +0.02(+5.06%)
Jun 06, 2022 0.4150 0.4150 0.3850 0.3950 199,899 -0.01(-3.66%)
Jun 03, 2022 0.4200 0.4200 0.4100 0.4100 38,500 +0.00(+0.00%)
Jun 02, 2022 0.4150 0.4250 0.4100 0.4100 32,061 +0.00(+1.23%)
Jun 01, 2022 0.4250 0.4250 0.4050 0.4050 34,093 -0.00(-1.22%)
May 31, 2022 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
May 30, 2022 0.4200 0.4450 0.4000 0.4100 134,300 +0.02(+5.13%)
May 27, 2022 0.4100 0.4250 0.3850 0.3900 172,415 -0.04(-9.30%)
May 26, 2022 0.4000 0.4350 0.4000 0.4300 62,350 +0.04(+10.26%)
May 25, 2022 0.4100 0.4100 0.3850 0.3900 48,000 +0.01(+2.63%)
May 24, 2022 0.4100 0.4100 0.3800 0.3800 141,240 -0.02(-5.00%)
May 20, 2022 0.4000 0 +0.01(+2.56%)
May 19, 2022 0.4050 0.4200 0.3850 0.3900 102,800 -0.01(-2.50%)
May 18, 2022 0.4150 0.4400 0.4000 0.4000 62,302 +0.00(+0.00%)
May 17, 2022 0.4050 0.4400 0.3950 0.4000 139,970 -0.01(-2.44%)
May 16, 2022 0.4350 0.4350 0.4100 0.4100 62,500 -0.03(-6.82%)
May 13, 2022 0.4400 0.4450 0.4100 0.4400 25,800 -0.01(-2.22%)
May 12, 2022 0.4500 0.4500 0.4200 0.4500 143,761 +0.00(+0.00%)
May 11, 2022 0.4500 0.4900 0.4500 0.4500 166,467 +0.01(+2.27%)
May 10, 2022 0.5100 0.5100 0.4400 0.4400 186,475 -0.07(-13.73%)
May 09, 2022 0.4900 0.5100 0.4800 0.5100 230,258 +0.01(+2.00%)
May 06, 2022 0.5000 0.5100 0.5000 0.5000 16,000 +0.00(+0.00%)
May 05, 2022 0.5300 0.5300 0.5000 0.5000 150,500 -0.02(-3.85%)
May 04, 2022 0.5200 0.5200 0.4900 0.5200 164,019 +0.01(+1.96%)
May 03, 2022 0.5400 0.5500 0.5100 0.5100 99,833 -0.05(-8.93%)
May 02, 2022 0.5400 0.5700 0.5300 0.5600 149,219 +0.01(+1.82%)
Apr 29, 2022 0.5400 0.5500 0.5400 0.5500 49,327 +0.00(+0.00%)
Apr 28, 2022 0.5700 0.5700 0.5300 0.5500 130,361 -0.03(-5.17%)
Apr 27, 2022 0.5800 0.5800 0.5700 0.5800 270,000 +0.06(+11.54%)
Apr 26, 2022 0.5400 0.5400 0.5200 0.5200 105,095 -0.03(-5.45%)
Apr 25, 2022 0.5700 0.5800 0.5500 0.5500 34,524 -0.05(-8.33%)
Apr 22, 2022 0.6100 0.6200 0.5700 0.6000 172,269 +0.00(+0.00%)
Apr 21, 2022 0.6200 0.6300 0.6000 0.6000 63,500 -0.02(-3.23%)
Apr 20, 2022 0.6200 0.6200 0.6200 0.6200 16,801 -0.01(-1.59%)
Apr 19, 2022 0.6500 0.6500 0.6300 0.6300 52,402 +0.00(+0.00%)
Apr 18, 2022 0.6400 0.6400 0.6200 0.6300 45,476 +0.00(+0.00%)
Apr 14, 2022 0.6300 0 -0.01(-1.56%)
Apr 13, 2022 0.6400 0.6400 0.6200 0.6400 18,072 +0.02(+3.23%)
Apr 12, 2022 0.6200 0.6300 0.6100 0.6200 155,380 +0.00(+0.00%)
Apr 11, 2022 0.6300 0.6300 0.6100 0.6200 42,906 +0.00(+0.00%)
Apr 08, 2022 0.6100 0.6300 0.6100 0.6200 25,500 +0.01(+1.64%)
Apr 07, 2022 0.6200 0.6300 0.6100 0.6100 36,001 -0.02(-3.17%)
Apr 06, 2022 0.6300 0.6400 0.6200 0.6300 39,705 +0.00(+0.00%)
Apr 05, 2022 0.6400 0.6500 0.6300 0.6300 10,787 -0.01(-1.56%)
Apr 04, 2022 0.6400 0.6500 0.6400 0.6400 58,955 +0.00(+0.00%)
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.