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

(TSV: FSX )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Sep 20, 2023 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 (%)
Sep 30, 2020 3.250 3.340 3.050 3.060 202,968 -0.18(-5.56%)
Sep 29, 2020 3.050 3.340 3.050 3.240 129,843 +0.21(+6.93%)
Sep 28, 2020 2.980 3.120 2.960 3.030 81,218 +0.08(+2.71%)
Sep 25, 2020 2.960 3.160 2.950 2.950 163,129 +0.00(+0.00%)
Sep 24, 2020 2.800 3.040 2.800 2.950 204,475 +0.19(+6.88%)
Sep 23, 2020 3.100 3.210 2.700 2.760 617,312 -0.40(-12.66%)
Sep 22, 2020 3.320 3.410 3.150 3.160 145,632 -0.02(-0.63%)
Sep 21, 2020 3.140 3.370 3.140 3.180 236,622 -0.08(-2.45%)
Sep 18, 2020 3.450 3.590 3.230 3.260 313,975 -0.02(-0.61%)
Sep 17, 2020 3.180 3.860 3.180 3.280 506,546 -0.20(-5.75%)
Sep 16, 2020 3.050 3.480 3.000 3.480 555,275 +0.55(+18.77%)
Sep 15, 2020 3.060 3.070 2.820 2.930 869,548 +0.01(+0.34%)
Sep 14, 2020 3.160 3.160 2.760 2.920 733,167 -0.10(-3.31%)
Sep 11, 2020 2.900 3.090 2.880 3.020 296,480 +0.19(+6.71%)
Sep 10, 2020 3.190 3.230 2.820 2.830 984,786 -0.38(-11.84%)
Sep 09, 2020 3.300 3.570 3.190 3.210 305,013 +0.06(+1.90%)
Sep 08, 2020 3.400 3.410 3.000 3.150 478,287 -0.25(-7.35%)
Sep 04, 2020 3.400 3.400 3.400 0 -0.15(-4.23%)
Sep 03, 2020 3.800 3.850 3.550 3.550 168,398 -0.37(-9.44%)
Sep 02, 2020 3.980 3.980 3.670 3.920 137,908 -0.08(-2.00%)
Sep 01, 2020 3.960 4.180 3.800 4.000 223,747 +0.16(+4.17%)
Aug 31, 2020 3.900 3.920 3.690 3.840 137,584 -0.06(-1.54%)
Aug 28, 2020 3.980 3.980 3.750 3.900 105,934 +0.03(+0.78%)
Aug 27, 2020 3.900 3.970 3.730 3.870 124,469 +0.05(+1.31%)
Aug 26, 2020 3.440 3.870 3.430 3.820 149,305 +0.42(+12.35%)
Aug 25, 2020 3.810 3.860 3.345 3.400 419,947 -0.47(-12.14%)
Aug 24, 2020 3.990 4.070 3.810 3.870 85,309 -0.09(-2.27%)
Aug 21, 2020 3.990 3.990 3.900 3.960 57,970 -0.08(-1.98%)
Aug 20, 2020 3.930 4.040 3.780 4.040 132,242 -0.04(-0.98%)
Aug 19, 2020 4.230 4.230 3.910 4.080 104,318 -0.15(-3.55%)
Aug 18, 2020 4.410 4.430 4.120 4.230 133,844 -0.11(-2.53%)
Aug 17, 2020 4.220 4.640 4.220 4.340 146,814 +0.24(+5.85%)
Aug 14, 2020 3.860 4.100 3.810 4.100 175,995 +0.27(+7.05%)
Aug 13, 2020 3.770 4.000 3.760 3.830 198,703 +0.06(+1.59%)
Aug 12, 2020 3.870 4.150 3.760 3.770 295,582 -0.13(-3.33%)
Aug 11, 2020 4.100 4.170 3.810 3.900 310,517 -0.44(-10.14%)
Aug 10, 2020 4.550 4.580 4.300 4.340 146,881 -0.15(-3.34%)
Aug 07, 2020 4.350 4.490 4.010 4.490 338,087 -0.07(-1.54%)
Aug 06, 2020 4.870 5.000 4.440 4.560 726,344 -0.25(-5.20%)
Aug 05, 2020 5.000 5.100 4.720 4.810 257,262 -0.08(-1.64%)
Aug 04, 2020 4.920 5.100 4.780 4.890 456,976 +0.06(+1.24%)
Jul 31, 2020 4.830 4.830 4.830 0 -0.07(-1.43%)
Jul 30, 2020 4.770 4.950 4.700 4.900 224,785 +0.05(+1.03%)
Jul 29, 2020 5.050 5.170 4.720 4.850 507,906 +0.10(+2.11%)
Jul 28, 2020 4.740 4.850 4.630 4.750 133,832 +0.03(+0.64%)
Jul 27, 2020 4.850 4.990 4.640 4.720 631,619 +0.12(+2.61%)
Jul 24, 2020 4.550 4.620 4.480 4.600 102,481 +0.15(+3.37%)
Jul 23, 2020 4.690 4.700 4.440 4.450 231,277 -0.15(-3.26%)
Jul 22, 2020 4.700 4.700 4.370 4.600 184,948 +0.09(+2.00%)
Jul 21, 2020 4.420 4.840 4.200 4.510 432,143 +0.14(+3.20%)
Jul 20, 2020 4.350 4.450 4.100 4.370 173,127 +0.18(+4.30%)
Jul 17, 2020 4.050 4.290 3.940 4.190 191,373 +0.14(+3.46%)
Jul 16, 2020 3.930 4.070 3.860 4.050 266,884 +0.00(+0.00%)
Jul 15, 2020 4.100 4.190 3.910 4.050 239,381 +0.00(+0.00%)
Jul 14, 2020 4.190 4.220 4.050 4.050 142,688 -0.15(-3.57%)
Jul 13, 2020 4.170 4.320 4.090 4.200 240,463 +0.10(+2.44%)
Jul 10, 2020 4.210 4.240 4.020 4.100 112,601 -0.10(-2.38%)
Jul 09, 2020 4.460 4.460 3.800 4.200 272,004 -0.23(-5.19%)
Jul 08, 2020 4.290 4.710 4.290 4.430 425,866 +0.25(+5.98%)
Jul 07, 2020 4.110 4.250 4.000 4.180 511,793 -0.37(-8.13%)
Jul 06, 2020 4.770 4.930 4.100 4.550 597,606 -0.33(-6.76%)
Jul 03, 2020 5.110 5.150 4.750 4.880 260,450 -0.17(-3.37%)
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.