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 (%)
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%)
May 03, 2021 1.440 1.460 1.350 1.460 162,376 +0.10(+7.35%)
Apr 30, 2021 1.360 1.420 1.360 1.360 71,792 -0.03(-2.16%)
Apr 29, 2021 1.470 1.500 1.380 1.390 72,519 -0.07(-4.79%)
Apr 28, 2021 1.480 1.540 1.420 1.460 94,696 -0.05(-3.31%)
Apr 27, 2021 1.580 1.600 1.500 1.510 67,402 -0.08(-5.03%)
Apr 26, 2021 1.610 1.700 1.570 1.590 94,000 -0.05(-3.05%)
Apr 23, 2021 1.700 1.710 1.620 1.640 78,523 -0.04(-2.38%)
Apr 22, 2021 1.750 1.750 1.680 1.680 78,320 -0.07(-4.00%)
Apr 21, 2021 1.640 1.760 1.610 1.750 231,790 +0.15(+9.37%)
Apr 20, 2021 1.700 1.700 1.530 1.600 139,314 -0.05(-3.03%)
Apr 19, 2021 1.590 1.770 1.550 1.650 156,359 +0.09(+5.77%)
Apr 16, 2021 1.600 1.600 1.540 1.560 44,200 +0.05(+3.31%)
Apr 15, 2021 1.470 1.580 1.470 1.510 59,740 +0.05(+3.42%)
Apr 14, 2021 1.550 1.580 1.460 1.460 45,489 -0.07(-4.58%)
Apr 13, 2021 1.470 1.580 1.470 1.530 35,982 +0.09(+6.25%)
Apr 12, 2021 1.520 1.570 1.440 1.440 134,971 -0.08(-5.26%)
Apr 09, 2021 1.520 1.560 1.440 1.520 96,801 -0.02(-1.30%)
Apr 08, 2021 1.600 1.630 1.500 1.540 94,343 -0.01(-0.65%)
Apr 07, 2021 1.650 1.650 1.480 1.550 183,419 +0.01(+0.65%)
Apr 06, 2021 1.330 1.610 1.310 1.540 392,843 +0.27(+21.26%)
Apr 05, 2021 1.350 1.370 1.260 1.270 47,439 -0.07(-5.22%)
Apr 01, 2021 1.340 1.340 1.340 0 +0.02(+1.52%)
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%)
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.