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 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%)
Apr 01, 2022 0.6300 0.6500 0.6300 0.6400 64,330 +0.01(+1.59%)
Mar 31, 2022 0.6400 0.6400 0.6200 0.6300 36,886 -0.02(-3.08%)
Mar 30, 2022 0.6400 0.6500 0.6300 0.6500 40,072 +0.01(+1.56%)
Mar 29, 2022 0.6300 0.6400 0.6000 0.6400 68,960 +0.01(+1.59%)
Mar 28, 2022 0.6600 0.6600 0.6200 0.6300 55,070 -0.03(-4.55%)
Mar 25, 2022 0.6400 0.6700 0.6400 0.6600 36,929 +0.02(+3.13%)
Mar 24, 2022 0.6600 0.6600 0.6400 0.6400 49,230 -0.02(-3.03%)
Mar 23, 2022 0.6400 0.6600 0.6300 0.6600 40,512 +0.02(+3.13%)
Mar 22, 2022 0.6300 0.6600 0.6100 0.6400 47,503 +0.00(+0.00%)
Mar 21, 2022 0.6400 0.6700 0.6300 0.6400 54,222 +0.00(+0.00%)
Mar 18, 2022 0.6800 0.6800 0.6200 0.6400 62,560 -0.01(-1.54%)
Mar 17, 2022 0.6800 0.6900 0.6500 0.6500 106,640 -0.04(-5.80%)
Mar 16, 2022 0.6600 0.7000 0.6600 0.6900 95,043 -0.02(-2.82%)
Mar 15, 2022 0.6800 0.7500 0.6800 0.7100 63,884 +0.05(+7.58%)
Mar 14, 2022 0.6900 0.6900 0.6500 0.6600 27,208 -0.02(-2.94%)
Mar 11, 2022 0.6800 0.6900 0.6800 0.6800 27,600 -0.01(-1.45%)
Mar 10, 2022 0.6900 0.7000 0.6600 0.6900 87,778 +0.03(+4.55%)
Mar 09, 2022 0.7000 0.7100 0.6600 0.6600 72,137 -0.05(-7.04%)
Mar 08, 2022 0.7600 0.8000 0.7100 0.7100 211,356 -0.05(-6.58%)
Mar 07, 2022 0.8300 0.8300 0.7200 0.7600 252,757 +0.04(+5.56%)
Mar 04, 2022 0.7000 0.7300 0.7000 0.7200 125,005 +0.03(+4.35%)
Mar 03, 2022 0.6600 0.6900 0.6600 0.6900 20,124 +0.04(+6.15%)
Mar 02, 2022 0.6900 0.6900 0.6500 0.6500 69,199 -0.01(-1.52%)
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.