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 (%)
May 31, 2019 1.280 1.280 1.180 1.240 149,330 -0.01(-0.80%)
May 30, 2019 1.250 1.260 1.230 1.250 102,550 -0.02(-1.57%)
May 29, 2019 1.310 1.310 1.230 1.270 134,964 -0.02(-1.55%)
May 28, 2019 1.260 1.320 1.230 1.290 228,307 +0.01(+0.78%)
May 27, 2019 1.250 1.280 1.250 1.280 31,850 +0.06(+4.92%)
May 24, 2019 1.200 1.240 1.190 1.220 48,295 +0.03(+2.52%)
May 23, 2019 1.250 1.250 1.190 1.190 223,428 -0.08(-6.30%)
May 22, 2019 1.290 1.290 1.230 1.270 246,959 +0.00(+0.00%)
May 21, 2019 1.300 1.350 1.270 1.270 111,550 -0.03(-2.31%)
May 17, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
May 16, 2019 1.300 1.390 1.300 1.330 254,804 +0.02(+1.53%)
May 15, 2019 1.320 1.330 1.280 1.310 141,039 -0.05(-3.68%)
May 14, 2019 1.300 1.360 1.300 1.360 175,094 +0.08(+6.25%)
May 13, 2019 1.350 1.350 1.280 1.280 51,903 -0.03(-2.29%)
May 10, 2019 1.310 1.380 1.280 1.310 73,660 +0.01(+0.77%)
May 09, 2019 1.400 1.400 1.280 1.300 178,232 -0.08(-5.80%)
May 08, 2019 1.430 1.430 1.370 1.380 99,359 -0.04(-2.82%)
May 07, 2019 1.380 1.460 1.350 1.420 519,185 +0.04(+2.90%)
May 06, 2019 1.390 1.400 1.340 1.380 228,167 +0.01(+0.73%)
May 03, 2019 1.330 1.380 1.330 1.370 89,152 -0.02(-1.44%)
May 02, 2019 1.370 1.400 1.340 1.390 162,598 +0.03(+2.21%)
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.