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

(TSV: FIL )

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 30, 2019 2.750 2.750 2.750 0 +0.05(+1.85%)
Aug 29, 2019 2.700 2.710 2.680 2.700 30,700 +0.00(+0.00%)
Aug 28, 2019 2.700 2.700 2.700 2.700 25,700 -0.01(-0.37%)
Aug 27, 2019 2.710 2.710 2.700 2.710 60,400 -0.01(-0.37%)
Aug 26, 2019 2.720 2.720 2.720 2.720 38,710 +0.00(+0.00%)
Aug 23, 2019 2.720 2.720 2.720 2.720 1,300 -0.02(-0.73%)
Aug 22, 2019 2.730 2.740 2.720 2.740 3,688 +0.01(+0.37%)
Aug 21, 2019 2.720 2.730 2.720 2.730 3,887 +0.01(+0.37%)
Aug 20, 2019 2.725 2.725 2.720 2.720 16,300 -0.02(-0.73%)
Aug 19, 2019 2.740 2.740 2.740 2.740 25,000 +0.00(+0.00%)
Aug 15, 2019 2.740 2.740 2.740 0 +0.00(+0.00%)
Aug 14, 2019 2.730 2.750 2.700 2.740 126,626 +0.00(+0.00%)
Aug 13, 2019 2.740 2.740 2.680 2.740 326,550 -0.30(-9.87%)
Aug 12, 2019 3.010 3.040 2.850 3.040 66,510 +0.02(+0.66%)
Aug 09, 2019 2.920 3.020 2.920 3.020 21,844 +0.09(+3.07%)
Aug 08, 2019 2.920 2.940 2.920 2.930 5,509 -0.08(-2.66%)
Aug 07, 2019 3.250 3.250 2.920 3.010 8,500 +0.08(+2.73%)
Aug 06, 2019 2.950 2.980 2.900 2.930 37,246 -0.02(-0.68%)
Aug 02, 2019 2.950 2.950 2.950 0 +0.04(+1.37%)
Aug 01, 2019 2.920 2.920 2.910 2.910 775 -0.01(-0.34%)
Jul 31, 2019 2.900 2.930 2.800 2.920 11,500 +0.01(+0.34%)
Jul 30, 2019 2.900 2.910 2.900 2.910 10,100 +0.01(+0.34%)
Jul 29, 2019 2.900 2.900 2.900 9 +0.00(+0.00%)
Jul 26, 2019 2.900 2.900 2.900 2.900 800 +0.00(+0.00%)
Jul 25, 2019 2.850 2.910 2.850 2.900 400 +0.05(+1.75%)
Jul 24, 2019 2.860 2.860 2.850 2.850 3,000 +0.05(+1.79%)
Jul 23, 2019 2.800 2.810 2.800 2.800 83,314 +0.00(+0.00%)
Jul 22, 2019 2.790 2.800 2.790 2.800 56,200 +0.00(+0.00%)
Jul 18, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 17, 2019 2.700 2.800 2.700 2.800 62,350 +0.00(+0.00%)
Jul 15, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 12, 2019 2.700 2.800 2.700 2.800 132,300 +0.12(+4.48%)
Jul 11, 2019 2.650 2.680 2.650 2.680 27,577 -0.01(-0.37%)
Jul 10, 2019 2.680 2.700 2.680 2.690 6,500 +0.00(+0.00%)
Jul 09, 2019 2.700 2.700 2.690 2.690 27,600 -0.06(-2.18%)
Jul 08, 2019 2.750 2.750 2.740 2.750 13,400 +0.00(+0.00%)
Jul 05, 2019 2.750 2.750 2.750 2.750 800 -0.04(-1.43%)
Jul 03, 2019 2.790 2.790 2.790 0 +0.04(+1.45%)
Jul 02, 2019 2.800 2.800 2.750 2.750 25,900 -0.06(-2.14%)
Jun 28, 2019 2.810 2.810 2.810 0 -0.06(-2.09%)
Jun 27, 2019 2.790 3.010 2.790 2.870 10,469 -0.08(-2.71%)
Jun 26, 2019 2.850 3.000 2.800 2.950 17,550 +0.30(+11.32%)
Jun 24, 2019 2.650 2.650 2.650 0 -0.05(-1.85%)
Jun 21, 2019 2.700 2.700 2.700 4 +0.00(+0.00%)
Jun 19, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 18, 2019 2.700 2.810 2.520 2.700 125,031 +0.00(+0.00%)
Jun 17, 2019 2.700 2.750 2.650 2.700 137,305 +0.00(+0.00%)
Jun 14, 2019 2.700 2.700 2.690 2.700 121,890 +0.00(+0.00%)
Jun 12, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 11, 2019 2.800 2.810 2.700 2.700 103,600 -0.10(-3.57%)
Jun 10, 2019 2.830 2.850 2.800 2.800 49,300 +0.00(+0.00%)
Jun 07, 2019 2.800 2.800 2.800 2.800 250,200 +0.00(+0.00%)
Jun 06, 2019 2.810 2.810 2.800 2.800 165,100 +0.00(+0.00%)
Jun 05, 2019 2.800 2.800 2.800 25 +0.00(+0.00%)
Jun 04, 2019 2.800 2.950 2.800 2.800 51,652 -0.04(-1.41%)
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.