Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FSX )

N/A 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 (%)
Jan 29, 2021 1.860 1.950 1.830 1.880 85,382 -0.02(-1.05%)
Jan 28, 2021 1.800 1.980 1.800 1.900 106,012 +0.09(+4.97%)
Jan 27, 2021 1.810 1.850 1.750 1.810 125,571 -0.08(-4.23%)
Jan 26, 2021 1.900 1.980 1.760 1.890 126,592 -0.01(-0.53%)
Jan 25, 2021 1.910 1.980 1.900 1.900 119,927 -0.10(-5.00%)
Jan 22, 2021 2.000 2.040 1.950 2.000 87,679 -0.02(-0.99%)
Jan 21, 2021 2.030 2.050 1.990 2.020 62,932 -0.01(-0.49%)
Jan 20, 2021 2.090 2.090 2.000 2.030 91,305 -0.02(-0.98%)
Jan 19, 2021 2.000 2.120 1.970 2.050 147,304 -0.05(-2.38%)
Jan 18, 2021 2.100 2.180 1.880 2.100 152,060 +0.00(+0.00%)
Jan 15, 2021 2.250 2.270 2.060 2.100 217,583 -0.12(-5.41%)
Jan 14, 2021 2.150 2.240 2.140 2.220 87,773 +0.07(+3.26%)
Jan 13, 2021 2.200 2.300 2.150 2.150 90,375 -0.02(-0.92%)
Jan 12, 2021 2.110 2.230 2.110 2.170 46,204 +0.03(+1.40%)
Jan 11, 2021 2.160 2.250 2.100 2.140 113,193 -0.15(-6.55%)
Jan 08, 2021 2.240 2.320 2.180 2.290 163,565 -0.11(-4.58%)
Jan 07, 2021 2.430 2.470 2.330 2.400 79,410 -0.01(-0.41%)
Jan 06, 2021 2.480 2.490 2.300 2.410 205,148 -0.05(-2.03%)
Jan 05, 2021 2.400 2.630 2.400 2.460 290,678 +0.11(+4.68%)
Jan 04, 2021 2.290 2.360 2.240 2.350 654,437 +0.20(+9.30%)
Dec 31, 2020 2.150 2.150 2.150 0 -0.08(-3.59%)
Dec 30, 2020 2.070 2.230 2.070 2.230 112,020 +0.12(+5.69%)
Dec 29, 2020 2.140 2.170 2.060 2.110 147,712 -0.01(-0.47%)
Dec 24, 2020 2.120 2.120 2.120 0 -0.09(-4.07%)
Dec 23, 2020 2.080 2.250 2.080 2.210 50,094 +0.01(+0.45%)
Dec 22, 2020 2.310 2.340 2.150 2.200 202,172 -0.10(-4.35%)
Dec 21, 2020 2.260 2.330 2.190 2.300 111,848 -0.04(-1.71%)
Dec 18, 2020 2.300 2.480 2.300 2.340 141,218 +0.02(+0.86%)
Dec 17, 2020 2.180 2.320 2.120 2.320 205,931 +0.21(+9.95%)
Dec 16, 2020 2.140 2.210 2.060 2.110 96,909 +0.03(+1.44%)
Dec 15, 2020 2.230 2.230 2.060 2.080 96,360 +0.05(+2.46%)
Dec 14, 2020 2.140 2.190 2.020 2.030 139,121 -0.11(-5.14%)
Dec 11, 2020 2.250 2.250 2.060 2.140 222,045 -0.07(-3.17%)
Dec 10, 2020 2.220 2.270 2.200 2.210 64,233 -0.05(-2.21%)
Dec 09, 2020 2.330 2.330 2.200 2.260 119,544 -0.03(-1.31%)
Dec 08, 2020 2.330 2.400 2.280 2.290 95,805 -0.05(-2.14%)
Dec 07, 2020 2.340 2.420 2.310 2.340 80,787 -0.03(-1.27%)
Dec 04, 2020 2.400 2.450 2.370 2.370 55,215 -0.11(-4.44%)
Dec 03, 2020 2.680 2.680 2.360 2.480 165,891 -0.07(-2.75%)
Dec 02, 2020 2.570 2.610 2.430 2.550 59,015 +0.01(+0.39%)
Dec 01, 2020 2.550 2.660 2.540 2.540 89,344 +0.09(+3.67%)
Nov 30, 2020 2.300 2.530 2.150 2.450 169,803 +0.16(+6.99%)
Nov 27, 2020 2.350 2.400 2.260 2.290 146,113 -0.08(-3.38%)
Nov 26, 2020 2.340 2.400 2.320 2.370 24,275 +0.08(+3.49%)
Nov 25, 2020 2.510 2.590 2.240 2.290 289,461 -0.10(-4.18%)
Nov 24, 2020 2.510 2.530 2.270 2.390 144,340 -0.03(-1.24%)
Nov 23, 2020 2.850 2.850 2.350 2.420 463,261 -0.63(-20.66%)
Nov 20, 2020 3.250 3.330 3.020 3.050 539,825 -0.07(-2.24%)
Nov 19, 2020 2.880 3.120 2.770 3.120 256,468 +0.17(+5.76%)
Nov 18, 2020 3.110 3.130 2.880 2.950 428,660 -0.27(-8.39%)
Nov 17, 2020 3.310 3.340 3.080 3.220 304,726 -0.04(-1.23%)
Nov 16, 2020 3.370 3.470 3.220 3.260 435,310 +0.01(+0.31%)
Nov 13, 2020 3.160 3.370 3.160 3.250 150,191 +0.18(+5.86%)
Nov 12, 2020 3.050 3.280 3.040 3.070 105,165 +0.09(+3.02%)
Nov 11, 2020 2.950 3.070 2.920 2.980 165,486 -0.02(-0.67%)
Nov 10, 2020 3.020 3.110 2.930 3.000 305,634 -0.05(-1.64%)
Nov 09, 2020 2.900 3.110 2.770 3.050 650,091 -0.26(-7.85%)
Nov 06, 2020 3.240 3.470 3.200 3.310 406,487 +0.18(+5.75%)
Nov 05, 2020 2.950 3.190 2.870 3.130 348,104 +0.37(+13.41%)
Nov 04, 2020 2.900 2.900 2.710 2.760 224,338 -0.13(-4.50%)
Nov 03, 2020 2.700 3.000 2.580 2.890 593,724 +0.33(+12.89%)
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.