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

(TSV: FAF )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 1.270 1.340 1.260 1.340 280,764 +0.06(+4.69%)
Mar 28, 2019 1.290 1.330 1.260 1.280 195,541 -0.01(-0.78%)
Mar 27, 2019 1.330 1.330 1.270 1.290 243,938 -0.02(-1.53%)
Mar 26, 2019 1.340 1.350 1.310 1.310 303,645 -0.02(-1.50%)
Mar 25, 2019 1.310 1.330 1.270 1.330 203,794 +0.04(+3.10%)
Mar 22, 2019 1.290 1.410 1.260 1.290 1,973,366 +0.00(+0.00%)
Mar 21, 2019 1.340 1.340 1.260 1.290 525,447 -0.04(-3.01%)
Mar 20, 2019 1.370 1.370 1.330 1.330 162,308 -0.02(-1.48%)
Mar 19, 2019 1.380 1.400 1.340 1.350 406,647 -0.01(-0.74%)
Mar 18, 2019 1.450 1.450 1.350 1.360 391,642 -0.06(-4.23%)
Mar 15, 2019 1.440 1.450 1.390 1.420 582,881 -0.03(-2.07%)
Mar 14, 2019 1.450 1.460 1.400 1.450 173,362 +0.00(+0.00%)
Mar 13, 2019 1.490 1.500 1.410 1.450 320,452 -0.03(-2.03%)
Mar 12, 2019 1.500 1.510 1.410 1.480 301,790 -0.02(-1.33%)
Mar 11, 2019 1.540 1.580 1.490 1.500 525,556 -0.02(-1.32%)
Mar 08, 2019 1.500 1.540 1.490 1.520 177,654 +0.04(+2.70%)
Mar 07, 2019 1.560 1.620 1.480 1.480 665,535 -0.07(-4.52%)
Mar 06, 2019 1.530 1.640 1.470 1.550 859,192 +0.07(+4.73%)
Mar 05, 2019 1.510 1.540 1.470 1.480 381,779 -0.01(-0.67%)
Mar 04, 2019 1.550 1.590 1.470 1.490 455,630 -0.05(-3.25%)
Mar 01, 2019 1.620 1.670 1.540 1.540 568,777 -0.05(-3.14%)
Feb 28, 2019 1.750 1.760 1.580 1.590 824,727 -0.13(-7.56%)
Feb 27, 2019 1.740 1.790 1.640 1.720 2,033,905 +0.13(+8.18%)
Feb 26, 2019 1.450 1.880 1.390 1.590 2,423,002 +0.13(+8.90%)
Feb 25, 2019 1.500 1.540 1.400 1.460 393,041 +0.01(+0.69%)
Feb 22, 2019 1.560 1.630 1.410 1.450 1,177,812 -0.08(-5.23%)
Feb 21, 2019 1.440 1.620 1.370 1.530 3,308,257 +0.20(+15.04%)
Feb 20, 2019 1.350 1.400 1.300 1.330 1,027,918 -0.01(-0.75%)
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.