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 (%)
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%)
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.