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 (%)
Mar 31, 2021 1.190 1.320 1.180 1.320 90,165 +0.14(+11.86%)
Mar 30, 2021 1.180 1.250 1.160 1.180 112,469 -0.02(-1.67%)
Mar 29, 2021 1.140 1.200 1.110 1.200 122,023 +0.06(+5.26%)
Mar 26, 2021 1.090 1.140 1.070 1.140 118,455 +0.03(+2.70%)
Mar 25, 2021 1.100 1.150 1.080 1.110 101,971 -0.03(-2.63%)
Mar 24, 2021 1.200 1.200 1.080 1.140 81,532 -0.01(-0.87%)
Mar 23, 2021 1.240 1.240 1.100 1.150 464,401 -0.07(-5.74%)
Mar 22, 2021 1.240 1.240 1.200 1.220 136,955 -0.03(-2.40%)
Mar 19, 2021 1.230 1.260 1.200 1.250 134,702 +0.04(+3.31%)
Mar 18, 2021 1.300 1.300 1.150 1.210 341,429 -0.09(-6.92%)
Mar 17, 2021 1.300 1.320 1.240 1.300 284,241 +0.00(+0.00%)
Mar 16, 2021 1.300 1.320 1.280 1.300 134,716 +0.02(+1.56%)
Mar 15, 2021 1.260 1.290 1.240 1.280 173,225 +0.03(+2.40%)
Mar 12, 2021 1.250 1.290 1.200 1.250 107,446 +0.00(+0.00%)
Mar 11, 2021 1.380 1.380 1.210 1.250 130,757 -0.02(-1.57%)
Mar 10, 2021 1.230 1.300 1.200 1.270 327,992 +0.02(+1.60%)
Mar 09, 2021 1.360 1.400 1.250 1.250 309,605 -0.08(-6.02%)
Mar 08, 2021 1.420 1.420 1.260 1.330 144,286 -0.05(-3.62%)
Mar 05, 2021 1.400 1.420 1.360 1.380 86,043 -0.04(-2.82%)
Mar 04, 2021 1.440 1.500 1.380 1.420 62,032 -0.07(-4.70%)
Mar 03, 2021 1.510 1.530 1.440 1.490 103,653 -0.08(-5.10%)
Mar 02, 2021 1.500 1.600 1.490 1.570 121,494 +0.05(+3.29%)
Mar 01, 2021 1.520 1.650 1.450 1.520 87,204 +0.02(+1.33%)
Feb 26, 2021 1.570 1.620 1.470 1.500 178,868 -0.11(-6.83%)
Feb 25, 2021 1.700 1.700 1.560 1.610 94,829 -0.11(-6.40%)
Feb 24, 2021 1.660 1.730 1.630 1.720 75,734 +0.01(+0.58%)
Feb 23, 2021 1.700 1.780 1.610 1.710 121,069 +0.00(+0.00%)
Feb 22, 2021 1.720 1.810 1.650 1.710 153,773 -0.01(-0.58%)
Feb 19, 2021 1.690 1.720 1.600 1.720 92,953 +0.10(+6.17%)
Feb 18, 2021 1.700 1.700 1.600 1.620 75,719 -0.08(-4.71%)
Feb 17, 2021 1.700 1.760 1.580 1.700 329,042 -0.03(-1.73%)
Feb 16, 2021 1.800 1.800 1.730 1.730 105,544 -0.08(-4.42%)
Feb 12, 2021 1.810 1.810 1.810 0 +0.01(+0.56%)
Feb 11, 2021 1.820 1.850 1.790 1.800 73,419 -0.08(-4.26%)
Feb 10, 2021 1.880 1.920 1.860 1.880 80,233 +0.04(+2.17%)
Feb 09, 2021 1.910 1.970 1.830 1.840 102,712 -0.05(-2.65%)
Feb 08, 2021 1.950 1.970 1.870 1.890 197,235 -0.04(-2.07%)
Feb 05, 2021 1.910 1.930 1.820 1.930 189,922 +0.09(+4.89%)
Feb 04, 2021 1.940 1.940 1.800 1.840 112,578 -0.08(-4.17%)
Feb 03, 2021 1.960 1.970 1.900 1.920 34,470 -0.06(-3.03%)
Feb 02, 2021 1.940 1.980 1.870 1.980 127,281 +0.04(+2.06%)
Feb 01, 2021 1.890 1.980 1.880 1.940 236,016 +0.06(+3.19%)
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%)
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.