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 (%)
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%)
Sep 01, 2021 1.190 1.240 1.190 1.230 62,829 +0.01(+0.82%)
Aug 31, 2021 1.230 1.280 1.210 1.220 82,931 -0.07(-5.43%)
Aug 30, 2021 1.300 1.300 1.290 1.290 35,390 +0.00(+0.00%)
Aug 27, 2021 1.200 1.300 1.200 1.290 61,374 +0.07(+5.74%)
Aug 26, 2021 1.220 1.230 1.200 1.220 22,545 -0.01(-0.81%)
Aug 25, 2021 1.270 1.270 1.200 1.230 76,618 -0.03(-2.38%)
Aug 24, 2021 1.250 1.290 1.230 1.260 62,142 +0.04(+3.28%)
Aug 23, 2021 1.140 1.280 1.140 1.220 211,976 +0.08(+7.02%)
Aug 20, 2021 1.220 1.220 1.070 1.140 305,032 -0.03(-2.56%)
Aug 19, 2021 1.350 1.350 1.160 1.170 143,875 -0.11(-8.59%)
Aug 18, 2021 1.360 1.360 1.250 1.280 136,456 -0.08(-5.88%)
Aug 17, 2021 1.430 1.450 1.350 1.360 72,151 -0.07(-4.90%)
Aug 16, 2021 1.520 1.590 1.350 1.430 217,413 -0.12(-7.74%)
Aug 13, 2021 1.510 1.670 1.500 1.550 490,561 +0.07(+4.73%)
Aug 12, 2021 1.250 1.490 1.250 1.480 388,614 +0.25(+20.33%)
Aug 11, 2021 1.200 1.240 1.120 1.230 211,406 +0.05(+4.24%)
Aug 10, 2021 1.250 1.250 1.160 1.180 288,242 +0.05(+4.42%)
Aug 09, 2021 1.020 1.190 1.020 1.130 526,745 +0.18(+18.95%)
Aug 06, 2021 0.9000 0.9500 0.8900 0.9500 176,218 +0.03(+3.26%)
Aug 05, 2021 0.9600 0.9700 0.9100 0.9200 97,216 -0.06(-6.12%)
Aug 04, 2021 1.000 1.000 0.9200 0.9800 96,245 -0.01(-1.01%)
Aug 03, 2021 1.000 1.000 0.9600 0.9900 72,543 -0.01(-1.00%)
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%)
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.