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

(TSV:FAS)

0.1650 +0.0250 (+17.86%)
Streaming Delayed Price Updated: 3:42 PM EST, Feb 6, 2026 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 (%)
Feb 06, 2026 0.1400 0.1650 0.1400 0.1650 186,532 +0.02(+17.86%)
Feb 05, 2026 0.1500 0.1500 0.1400 0.1400 235,031 -0.02(-12.50%)
Feb 04, 2026 0.1500 0.1600 0.1450 0.1600 146,345 +0.02(+10.34%)
Feb 03, 2026 0.1500 0.1550 0.1450 0.1450 228,552 +0.00(+0.00%)
Feb 02, 2026 0.1400 0.1450 0.1300 0.1450 544,610 -0.01(-6.45%)
Jan 30, 2026 0.1600 0.1600 0.1350 0.1550 469,768 -0.01(-3.13%)
Jan 29, 2026 0.1600 0.1700 0.1450 0.1600 415,033 +0.00(+0.00%)
Jan 28, 2026 0.1800 0.1800 0.1500 0.1600 928,183 -0.01(-3.03%)
Jan 27, 2026 0.1900 0.1900 0.1600 0.1650 402,414 -0.01(-8.33%)
Jan 26, 2026 0.1900 0.2050 0.1800 0.1800 265,501 -0.01(-5.26%)
Jan 23, 2026 0.1750 0.1950 0.1750 0.1900 360,624 +0.02(+11.76%)
Jan 22, 2026 0.1750 0.1900 0.1700 0.1700 663,296 -0.00(-2.86%)
Jan 21, 2026 0.2000 0.2000 0.1750 0.1750 1,648,219 -0.05(-20.45%)
Jan 20, 2026 0.1900 0.2800 0.1700 0.2200 1,079,731 +0.04(+22.22%)
Jan 19, 2026 0.1650 0.1800 0.1600 0.1800 337,558 +0.01(+9.09%)
Jan 16, 2026 0.1600 0.1650 0.1500 0.1650 206,616 +0.01(+3.13%)
Jan 15, 2026 0.1600 0.1650 0.1450 0.1600 1,161,798 -0.01(-8.57%)
Jan 14, 2026 0.1250 0.1750 0.1250 0.1750 3,982,184 +0.05(+45.83%)
Jan 13, 2026 0.1250 0.1300 0.1150 0.1200 293,012 -0.01(-4.00%)
Jan 12, 2026 0.1250 0.1300 0.1150 0.1250 544,982 +0.01(+13.64%)
Jan 09, 2026 0.1150 0.1200 0.1100 0.1100 93,053 -0.01(-8.33%)
Jan 08, 2026 0.1250 0.1300 0.1150 0.1200 169,475 -0.01(-7.69%)
Jan 07, 2026 0.1250 0.1300 0.1250 0.1300 64,006 +0.01(+4.00%)
Jan 06, 2026 0.1200 0.1250 0.1200 0.1250 75,600 +0.01(+4.17%)
Jan 05, 2026 0.1200 0.1250 0.1150 0.1200 146,830 -0.01(-4.00%)
Jan 02, 2026 0.1450 0.1450 0.1200 0.1250 485,227 -0.02(-10.71%)
Dec 31, 2025 0.1400 0 +0.01(+3.70%)
Dec 30, 2025 0.1200 0.1400 0.1200 0.1350 403,265 +0.02(+12.50%)
Dec 29, 2025 0.1150 0.1200 0.1050 0.1200 363,727 +0.01(+9.09%)
Dec 24, 2025 0.1100 0 -0.01(-4.35%)
Dec 23, 2025 0.1100 0.1200 0.1050 0.1150 862,752 +0.01(+9.52%)
Dec 22, 2025 0.1000 0.1050 0.1000 0.1050 502,600 +0.00(+0.00%)
Dec 19, 2025 0.1000 0.1050 0.0950 0.1050 275,485 +0.00(+0.00%)
Dec 18, 2025 0.1050 0.1050 0.1000 0.1050 33,847 +0.00(+5.00%)
Dec 17, 2025 0.0950 0.1050 0.0950 0.1000 238,450 +0.01(+5.26%)
Dec 16, 2025 0.1000 0.1000 0.0950 0.0950 10,854 +0.00(+0.00%)
Dec 15, 2025 0.0950 0.1000 0.0950 0.0950 61,500 -0.01(-5.00%)
Dec 12, 2025 0.1000 0.1050 0.1000 0.1000 103,451 -0.00(-4.76%)
Dec 11, 2025 0.1000 0.1100 0.0950 0.1050 162,500 +0.00(+5.00%)
Dec 10, 2025 0.1000 0.1100 0.1000 0.1000 56,825 +0.00(+0.00%)
Dec 09, 2025 0.1100 0.1100 0.1000 0.1000 169,300 -0.01(-9.09%)
Dec 08, 2025 0.1100 0.1100 0.0900 0.1100 568,825 +0.00(+0.00%)
Dec 05, 2025 0.1150 0.1150 0.1050 0.1100 206,010 -0.01(-4.35%)
Dec 04, 2025 0.1150 0.1150 0.1100 0.1150 66,235 +0.01(+4.55%)
Dec 03, 2025 0.1050 0.1100 0.0950 0.1100 666,089 +0.01(+4.76%)
Dec 02, 2025 0.1000 0.1100 0.0950 0.1050 700,491 +0.00(+5.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.