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 (%)
Nov 30, 2021 0.9000 0.9100 0.8800 0.8900 396,145 -0.01(-1.11%)
Nov 29, 2021 0.9700 0.9700 0.9000 0.9000 109,169 -0.06(-6.25%)
Nov 26, 2021 0.9600 1.020 0.9100 0.9600 77,661 -0.04(-4.00%)
Nov 25, 2021 1.010 1.040 0.9600 1.000 20,478 +0.01(+1.01%)
Nov 24, 2021 0.9500 1.000 0.9500 0.9900 21,150 +0.02(+2.06%)
Nov 23, 2021 0.9700 1.000 0.9600 0.9700 69,000 -0.02(-2.02%)
Nov 22, 2021 1.030 1.050 0.9900 0.9900 91,873 -0.07(-6.60%)
Nov 19, 2021 1.080 1.080 1.010 1.060 24,700 +0.01(+0.95%)
Nov 18, 2021 1.120 1.050 1.020 1.050 102,072 -0.04(-3.67%)
Nov 17, 2021 1.100 1.150 1.090 1.090 88,028 -0.02(-1.80%)
Nov 16, 2021 1.010 1.110 1.010 1.110 55,453 +0.06(+5.71%)
Nov 15, 2021 1.070 1.080 1.020 1.050 37,700 -0.05(-4.55%)
Nov 12, 2021 1.130 1.150 1.090 1.100 121,600 -0.04(-3.51%)
Nov 11, 2021 1.100 1.150 1.050 1.140 153,958 +0.06(+5.56%)
Nov 10, 2021 1.100 1.080 158,925 +0.05(+4.85%)
Nov 09, 2021 1.010 1.070 1.010 1.030 74,300 -0.01(-0.96%)
Nov 08, 2021 1.040 1.040 1.020 1.040 49,132 -0.01(-0.95%)
Nov 05, 2021 1.100 1.100 1.010 1.050 59,014 +0.06(+6.06%)
Nov 04, 2021 1.020 1.060 0.9900 0.9900 78,055 -0.02(-1.98%)
Nov 03, 2021 1.010 1.020 0.9900 1.010 43,000 -0.01(-0.98%)
Nov 02, 2021 1.020 1.030 0.9900 1.020 192,445 +0.00(+0.00%)
Nov 01, 2021 1.030 1.040 1.000 1.020 41,594 -0.02(-1.92%)
Oct 29, 2021 1.060 1.070 1.010 1.040 60,742 -0.02(-1.89%)
Oct 28, 2021 1.080 1.140 1.060 1.060 20,415 -0.01(-0.93%)
Oct 27, 2021 1.100 1.100 1.070 1.070 8,405 -0.02(-1.83%)
Oct 26, 2021 1.150 1.090 39,427 -0.06(-5.22%)
Oct 25, 2021 1.100 1.150 1.080 1.150 95,200 +0.06(+5.50%)
Oct 22, 2021 1.140 1.140 1.050 1.090 31,957 +0.04(+3.81%)
Oct 21, 2021 1.040 1.080 1.020 1.050 57,478 -0.01(-0.94%)
Oct 20, 2021 1.060 1.080 1.030 1.060 101,100 +0.01(+0.95%)
Oct 19, 2021 1.110 1.110 1.040 1.050 60,350 -0.01(-0.94%)
Oct 18, 2021 1.190 1.190 1.050 1.060 98,056 -0.09(-7.83%)
Oct 15, 2021 1.170 1.190 1.110 1.150 167,420 -0.03(-2.54%)
Oct 14, 2021 1.180 1.190 1.140 1.180 72,227 +0.01(+0.85%)
Oct 13, 2021 1.020 1.180 1.010 1.170 77,709 +0.13(+12.50%)
Oct 12, 2021 1.030 1.070 0.9800 1.040 62,677 -0.01(-0.95%)
Oct 08, 2021 1.050 1.050 1.050 0 +0.06(+6.06%)
Oct 07, 2021 0.9900 1.010 0.9700 0.9900 101,784 +0.01(+1.02%)
Oct 06, 2021 0.9500 0.9900 0.9300 0.9800 76,071 +0.03(+3.16%)
Oct 05, 2021 0.9900 0.9900 0.9500 0.9500 58,525 -0.04(-4.04%)
Oct 04, 2021 0.9700 1.070 0.9700 0.9900 106,915 -0.01(-1.00%)
Oct 01, 2021 1.000 1.000 0.9800 1.000 24,931 +0.03(+3.09%)
Sep 30, 2021 0.9900 1.000 0.9700 0.9700 52,739 -0.02(-2.02%)
Sep 29, 2021 1.040 1.040 0.9900 0.9900 35,490 -0.04(-3.88%)
Sep 28, 2021 1.040 1.040 1.010 1.030 33,761 +0.00(+0.00%)
Sep 27, 2021 1.050 1.050 1.010 1.030 34,500 +0.00(+0.00%)
Sep 24, 2021 1.020 1.040 1.010 1.030 127,520 +0.02(+1.98%)
Sep 23, 2021 1.070 1.070 1.000 1.010 80,479 -0.06(-5.61%)
Sep 22, 2021 1.060 1.080 1.050 1.070 36,106 +0.00(+0.00%)
Sep 21, 2021 1.060 1.120 1.050 1.070 41,748 -0.03(-2.73%)
Sep 20, 2021 1.070 1.120 1.070 1.100 19,912 -0.05(-4.35%)
Sep 17, 2021 1.210 1.210 1.110 1.150 49,734 -0.01(-0.86%)
Sep 16, 2021 1.130 1.180 1.060 1.160 58,543 +0.01(+0.87%)
Sep 15, 2021 1.120 1.200 1.120 1.150 34,854 -0.01(-0.86%)
Sep 14, 2021 1.150 1.160 1.100 1.160 79,271 +0.04(+3.57%)
Sep 13, 2021 1.170 1.170 1.120 1.120 80,160 -0.02(-1.75%)
Sep 10, 2021 1.190 1.200 1.140 1.140 63,593 -0.02(-1.72%)
Sep 09, 2021 1.180 1.190 1.160 1.160 17,630 -0.04(-3.33%)
Sep 08, 2021 1.210 1.240 1.180 1.200 44,535 -0.03(-2.44%)
Sep 07, 2021 1.230 1.250 1.180 1.230 80,711 -0.01(-0.81%)
Sep 03, 2021 1.240 1.240 1.240 0 +0.04(+3.33%)
Sep 02, 2021 1.280 1.280 1.180 1.200 47,493 -0.03(-2.44%)
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.