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%)
May 01, 2019 1.340 1.380 1.340 1.360 183,497 +0.00(+0.00%)
Apr 30, 2019 1.320 1.370 1.290 1.360 291,938 +0.06(+4.62%)
Apr 29, 2019 1.350 1.350 1.300 1.300 340,787 -0.05(-3.70%)
Apr 26, 2019 1.350 1.360 1.310 1.350 133,820 +0.03(+2.27%)
Apr 25, 2019 1.350 1.360 1.320 1.320 249,335 -0.06(-4.35%)
Apr 24, 2019 1.350 1.380 1.330 1.380 215,677 +0.03(+2.22%)
Apr 23, 2019 1.350 1.360 1.280 1.350 252,844 -0.01(-0.74%)
Apr 22, 2019 1.300 1.360 1.250 1.360 376,450 +0.11(+8.80%)
Apr 18, 2019 1.250 1.250 1.250 0 -0.04(-3.10%)
Apr 17, 2019 1.300 1.300 1.260 1.290 90,617 +0.01(+0.78%)
Apr 16, 2019 1.320 1.320 1.260 1.280 183,141 +0.00(+0.00%)
Apr 15, 2019 1.380 1.380 1.280 1.280 150,286 -0.08(-5.88%)
Apr 12, 2019 1.350 1.370 1.320 1.360 103,321 +0.01(+0.74%)
Apr 11, 2019 1.410 1.450 1.350 1.350 157,683 -0.05(-3.57%)
Apr 10, 2019 1.370 1.400 1.350 1.400 88,372 +0.03(+2.19%)
Apr 09, 2019 1.390 1.390 1.340 1.370 246,434 +0.00(+0.00%)
Apr 08, 2019 1.360 1.400 1.360 1.370 159,015 +0.01(+0.74%)
Apr 05, 2019 1.400 1.410 1.360 1.360 337,359 +0.00(+0.00%)
Apr 04, 2019 1.450 1.450 1.350 1.360 204,694 -0.07(-4.90%)
Apr 03, 2019 1.470 1.490 1.390 1.430 304,734 -0.06(-4.03%)
Apr 02, 2019 1.370 1.490 1.340 1.490 468,856 +0.12(+8.76%)
Apr 01, 2019 1.370 1.370 1.330 1.370 192,017 +0.03(+2.24%)
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%)
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.