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 (%)
Aug 06, 2019 1.350 1.350 0 +0.00(+0.00%)
Aug 02, 2019 1.370 1.370 1.370 0 +0.06(+4.58%)
Aug 01, 2019 1.340 1.340 1.300 1.310 162,166 -0.02(-1.50%)
Jul 31, 2019 1.300 1.350 1.280 1.330 322,807 +0.04(+3.10%)
Jul 30, 2019 1.320 1.330 1.260 1.290 442,475 -0.02(-1.53%)
Jul 29, 2019 1.430 1.430 1.300 1.310 1,542,595 -0.03(-2.24%)
Jul 26, 2019 1.330 1.360 1.300 1.340 666,778 +0.02(+1.52%)
Jul 25, 2019 1.320 1.390 1.290 1.320 1,896,439 +0.03(+2.33%)
Jul 24, 2019 1.430 1.490 1.220 1.290 4,796,689 +0.15(+13.16%)
Jul 23, 2019 1.080 1.150 1.000 1.140 391,460 +0.06(+5.56%)
Jul 22, 2019 1.170 1.170 1.070 1.080 411,312 -0.06(-5.26%)
Jul 19, 2019 1.010 1.150 1.000 1.140 367,639 +0.15(+15.15%)
Jul 18, 2019 1.000 1.040 0.9600 0.9900 74,740 -0.01(-1.00%)
Jul 17, 2019 1.020 1.040 1.000 1.000 94,146 +0.00(+0.00%)
Jul 16, 2019 1.040 1.040 0.9800 1.000 158,200 -0.02(-1.96%)
Jul 15, 2019 1.030 1.070 0.9800 1.020 292,154 +0.02(+2.00%)
Jul 12, 2019 1.100 1.180 0.9900 1.000 379,117 -0.09(-8.26%)
Jul 11, 2019 1.110 1.120 1.050 1.090 117,972 +0.01(+0.93%)
Jul 10, 2019 1.160 1.160 1.070 1.080 69,124 -0.05(-4.42%)
Jul 09, 2019 1.110 1.150 1.110 1.130 9,500 -0.01(-0.88%)
Jul 08, 2019 1.150 1.180 1.120 1.140 54,871 -0.04(-3.39%)
Jul 05, 2019 1.210 1.210 1.140 1.180 104,135 -0.04(-3.28%)
Jul 04, 2019 1.250 1.270 1.220 1.220 53,951 -0.01(-0.81%)
Jul 03, 2019 1.200 1.230 1.170 1.230 52,846 +0.04(+3.36%)
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.