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 (%)
Jul 30, 2021 1.000 1.000 1.000 0 -0.04(-3.85%)
Jul 29, 2021 1.100 1.120 1.020 1.040 129,297 -0.03(-2.80%)
Jul 28, 2021 1.040 1.070 1.040 1.070 30,049 +0.02(+1.90%)
Jul 27, 2021 1.060 1.080 1.040 1.050 45,060 -0.03(-2.78%)
Jul 26, 2021 1.090 1.090 1.050 1.080 48,768 -0.01(-0.92%)
Jul 23, 2021 1.100 1.100 1.060 1.090 27,850 -0.04(-3.54%)
Jul 22, 2021 1.140 1.140 1.060 1.130 35,450 +0.01(+0.89%)
Jul 21, 2021 1.080 1.120 1.030 1.120 84,682 +0.02(+1.82%)
Jul 20, 2021 1.100 1.110 1.060 1.100 76,076 +0.04(+3.77%)
Jul 19, 2021 1.160 1.190 0.9900 1.060 199,403 -0.09(-7.83%)
Jul 16, 2021 1.200 1.210 1.150 1.150 73,450 -0.08(-6.50%)
Jul 15, 2021 1.210 1.250 1.200 1.230 157,102 +0.03(+2.50%)
Jul 14, 2021 1.210 1.220 1.200 1.200 83,675 -0.01(-0.83%)
Jul 13, 2021 1.180 1.240 1.180 1.210 55,647 +0.00(+0.00%)
Jul 12, 2021 1.200 1.220 1.180 1.210 30,476 +0.01(+0.83%)
Jul 09, 2021 1.180 1.200 1.120 1.200 132,112 +0.01(+0.84%)
Jul 08, 2021 1.230 1.230 1.160 1.190 170,437 -0.04(-3.25%)
Jul 07, 2021 1.250 1.260 1.200 1.230 117,167 -0.02(-1.60%)
Jul 06, 2021 1.280 1.280 1.220 1.250 59,651 -0.02(-1.57%)
Jul 05, 2021 1.260 1.270 1.260 1.270 21,620 +0.02(+1.60%)
Jul 02, 2021 1.210 1.290 1.210 1.250 133,834 +0.01(+0.81%)
Jun 30, 2021 1.240 1.240 1.240 0 -0.07(-5.34%)
Jun 29, 2021 1.190 1.310 1.160 1.310 144,670 +0.12(+10.08%)
Jun 28, 2021 1.240 1.270 1.190 1.190 114,950 -0.07(-5.56%)
Jun 25, 2021 1.260 1.280 1.230 1.260 57,918 -0.02(-1.56%)
Jun 24, 2021 1.300 1.300 1.220 1.280 69,178 +0.00(+0.00%)
Jun 23, 2021 1.250 1.300 1.250 1.280 98,190 +0.03(+2.40%)
Jun 22, 2021 1.310 1.330 1.220 1.250 202,781 -0.05(-3.85%)
Jun 21, 2021 1.300 1.300 1.250 1.300 147,142 +0.02(+1.56%)
Jun 18, 2021 1.310 1.310 1.280 1.280 204,824 -0.04(-3.03%)
Jun 17, 2021 1.260 1.340 1.220 1.320 463,411 +0.02(+1.54%)
Jun 16, 2021 1.290 1.300 1.260 1.300 126,729 +0.01(+0.78%)
Jun 15, 2021 1.280 1.360 1.280 1.290 210,934 -0.02(-1.53%)
Jun 14, 2021 1.330 1.340 1.260 1.310 305,649 -0.07(-5.07%)
Jun 11, 2021 1.280 1.380 1.270 1.380 1,916,520 +0.10(+7.81%)
Jun 10, 2021 1.260 1.310 1.250 1.280 133,293 -0.01(-0.78%)
Jun 09, 2021 1.280 1.310 1.270 1.290 133,888 -0.04(-3.01%)
Jun 08, 2021 1.320 1.330 1.300 1.330 73,018 +0.00(+0.00%)
Jun 07, 2021 1.360 1.390 1.310 1.330 120,382 -0.05(-3.62%)
Jun 04, 2021 1.410 1.440 1.370 1.380 70,344 -0.04(-2.82%)
Jun 03, 2021 1.420 1.420 1.400 1.420 70,689 -0.01(-0.70%)
Jun 02, 2021 1.460 1.460 1.410 1.430 48,273 +0.00(+0.00%)
Jun 01, 2021 1.480 1.500 1.430 1.430 85,607 -0.03(-2.05%)
May 31, 2021 1.420 1.480 1.420 1.460 58,137 +0.04(+2.82%)
May 28, 2021 1.460 1.460 1.380 1.420 100,942 -0.04(-2.74%)
May 27, 2021 1.500 1.500 1.440 1.460 67,498 -0.04(-2.67%)
May 26, 2021 1.540 1.540 1.470 1.500 92,681 -0.02(-1.32%)
May 25, 2021 1.490 1.540 1.430 1.520 143,476 +0.08(+5.56%)
May 21, 2021 1.440 1.440 1.440 0 +0.03(+2.13%)
May 20, 2021 1.340 1.410 1.340 1.410 164,467 +0.09(+6.82%)
May 19, 2021 1.400 1.530 1.320 1.320 186,699 -0.10(-7.04%)
May 18, 2021 1.360 1.420 1.360 1.420 104,753 +0.08(+5.97%)
May 17, 2021 1.380 1.380 1.330 1.340 87,978 +0.02(+1.52%)
May 14, 2021 1.310 1.370 1.300 1.320 34,694 +0.02(+1.54%)
May 13, 2021 1.300 1.340 1.270 1.300 124,634 -0.01(-0.76%)
May 12, 2021 1.440 1.440 1.300 1.310 85,871 -0.07(-5.07%)
May 11, 2021 1.270 1.380 1.250 1.380 87,912 +0.08(+6.15%)
May 10, 2021 1.400 1.400 1.250 1.300 136,893 +0.02(+1.56%)
May 07, 2021 1.320 1.370 1.280 1.280 704,967 -0.02(-1.54%)
May 06, 2021 1.380 1.380 1.270 1.300 409,158 -0.06(-4.41%)
May 05, 2021 1.410 1.410 1.340 1.360 87,637 +0.00(+0.00%)
May 04, 2021 1.450 1.460 1.340 1.360 39,879 -0.10(-6.85%)
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.