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 (%)
Aug 30, 2022 0.3450 0 -0.01(-2.82%)
Aug 29, 2022 0.3550 0.3550 0.3500 0.3550 15,400 -0.02(-4.05%)
Aug 26, 2022 0.3850 0.3850 0.3700 0.3700 7,680 +0.01(+1.37%)
Aug 25, 2022 0.3450 0.3650 0.3450 0.3650 7,051 +0.02(+4.29%)
Aug 24, 2022 0.3500 0.3550 0.3350 0.3500 133,600 +0.00(+0.00%)
Aug 23, 2022 0.3050 0.3500 0.3050 0.3500 15,000 +0.03(+9.37%)
Aug 22, 2022 0.3400 0.3400 0.3050 0.3200 77,100 -0.01(-3.03%)
Aug 19, 2022 0.3750 0.3750 0.3300 0.3300 92,400 -0.04(-10.81%)
Aug 18, 2022 0.3600 0.3750 0.3600 0.3700 20,515 -0.02(-3.90%)
Aug 17, 2022 0.3650 0.3850 0.3650 0.3850 12,201 -0.02(-3.75%)
Aug 15, 2022 0.4000 0 +0.00(+0.00%)
Aug 12, 2022 0.3900 0.4100 0.3750 0.4000 42,673 +0.02(+5.26%)
Aug 11, 2022 0.3750 0.3800 0.3750 0.3800 4,575 -0.01(-1.30%)
Aug 10, 2022 0.3850 0.3850 0.3850 0.3850 3,810 +0.01(+1.32%)
Aug 09, 2022 0.4200 0.4200 0.3800 0.3800 6,250 -0.03(-7.32%)
Aug 08, 2022 0.4050 0.4400 0.4050 0.4100 30,375 +0.01(+2.50%)
Aug 05, 2022 0.3900 0.4000 0.3700 0.4000 75,544 -0.01(-3.61%)
Aug 04, 2022 0.4000 0.4250 0.4000 0.4150 13,476 -0.01(-1.19%)
Aug 03, 2022 0.4200 0.4200 0.4200 0.4200 16,000 -0.01(-1.18%)
Aug 02, 2022 0.4000 0.4400 0.4000 0.4250 144,100 +0.03(+8.97%)
Jul 29, 2022 0.3900 0 +0.02(+5.41%)
Jul 28, 2022 0.3400 0.3800 0.3400 0.3700 68,200 +0.05(+15.62%)
Jul 27, 2022 0.3200 0.3200 0.3200 0.3200 2,644 -0.02(-7.25%)
Jul 25, 2022 0.3450 994 +0.02(+6.15%)
Jul 22, 2022 0.3350 0.3350 0.3250 0.3250 19,057 -0.02(-4.41%)
Jul 21, 2022 0.3400 0.3400 0.3400 0.3400 2,600 +0.00(+0.00%)
Jul 20, 2022 0.3500 0.3500 0.3400 0.3400 15,293 -0.00(-1.45%)
Jul 19, 2022 0.3350 0.3450 0.3350 0.3450 15,500 +0.01(+2.99%)
Jul 18, 2022 0.3200 0.3450 0.3200 0.3350 136,243 +0.01(+1.52%)
Jul 15, 2022 0.3300 0.3300 0.3300 0.3300 2,900 +0.00(+0.00%)
Jul 14, 2022 0.3000 0.3300 0.2900 0.3300 153,750 +0.01(+3.13%)
Jul 13, 2022 0.3100 0.3200 0.3100 0.3200 26,500 +0.02(+4.92%)
Jul 12, 2022 0.3200 0.3350 0.3000 0.3050 84,490 -0.01(-3.17%)
Jul 11, 2022 0.3350 0.3350 0.3150 0.3150 24,899 -0.02(-4.55%)
Jul 08, 2022 0.3400 0.3400 0.3150 0.3300 61,585 -0.02(-5.71%)
Jul 07, 2022 0.3500 0.3500 0.3500 0.3500 7,100 +0.00(+0.00%)
Jul 06, 2022 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Jul 05, 2022 0.3650 0.3700 0.3250 0.3400 96,200 -0.03(-8.11%)
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%)
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.