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

(TSV: FBF )

1.980 -0.030 (-1.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 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 (%)
Nov 30, 2016 0.3200 0.3200 0.3200 0.3200 8,500 +0.02(+4.92%)
Nov 29, 2016 0.3050 0.3050 0.3050 0.3050 10,000 -0.02(-4.69%)
Nov 25, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 24, 2016 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-1.54%)
Nov 22, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Nov 21, 2016 0.3000 0.3000 0.3000 0.3000 900 +0.00(+0.00%)
Nov 17, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 15, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 14, 2016 0.3500 0.3550 0.3000 0.3000 27,500 -0.05(-14.29%)
Nov 11, 2016 0.3450 0.3500 0.3450 0.3500 2,500 +0.04(+12.90%)
Nov 09, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 07, 2016 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Nov 04, 2016 0.3300 0.3300 0.3050 0.3050 2,500 -0.04(-12.86%)
Nov 03, 2016 0.3300 0.3500 0.3300 0.3500 16,300 +0.04(+14.75%)
Nov 02, 2016 0.3000 0.3200 0.3000 0.3050 75,000 +0.02(+5.17%)
Nov 01, 2016 0.2900 0.3000 0.2900 0.2900 19,500 +0.02(+9.43%)
Oct 31, 2016 0.2650 0.2650 0.2650 0.2650 3,500 -0.01(-3.64%)
Oct 28, 2016 0.3300 0.3300 0.2750 0.2750 14,100 -0.06(-17.91%)
Oct 27, 2016 0.3350 0.3350 0.3350 0.3350 1,500 +0.01(+1.52%)
Oct 25, 2016 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Oct 24, 2016 0.2850 0.2900 0.2850 0.2900 29,050 +0.03(+11.54%)
Oct 21, 2016 0.2600 0.2600 0.2600 0.2600 10,000 +0.02(+8.33%)
Oct 20, 2016 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-4.00%)
Oct 19, 2016 0.2500 0.2500 0.2200 0.2500 55,500 -0.01(-3.85%)
Oct 18, 2016 0.2800 0.2950 0.2650 0.2600 22,500 -0.01(-1.89%)
Oct 17, 2016 0.2650 0.2650 0.2650 0.2650 500 -0.03(-10.17%)
Oct 14, 2016 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+5.36%)
Oct 13, 2016 0.2700 0.2800 0.2600 0.2800 44,000 -0.03(-9.68%)
Oct 12, 2016 0.3100 0.3100 0.3100 0.3100 10,600 -0.03(-8.82%)
Oct 07, 2016 0.3400 0.3400 0.3400 0 +0.07(+25.93%)
Oct 06, 2016 0.3300 0.3500 0.2700 0.2700 19,500 +0.01(+1.89%)
Oct 03, 2016 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 30, 2016 0.3450 0.3450 0.2500 0.2600 35,440 -0.02(-7.14%)
Sep 29, 2016 0.2250 0.4000 0.2100 0.2800 51,000 +0.10(+55.56%)
Sep 28, 2016 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+5.88%)
Sep 27, 2016 0.2050 0.2050 0.1550 0.1700 32,500 -0.04(-20.93%)
Sep 26, 2016 0.2250 0.2250 0.2150 0.2150 13,500 -0.01(-2.27%)
Sep 22, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 21, 2016 0.2500 0.2500 0.2300 0.2300 3,500 -0.02(-9.80%)
Sep 20, 2016 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Sep 15, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Sep 14, 2016 0.2450 0.2500 0.2450 0.2500 9,000 +0.02(+11.11%)
Sep 13, 2016 0.2350 0.2350 0.2250 0.2250 27,500 -0.04(-15.09%)
Sep 12, 2016 0.2350 0.2650 0.2100 0.2650 33,150 -0.03(-10.17%)
Sep 09, 2016 0.2450 0.2950 0.2450 0.2950 4,500 -0.02(-6.35%)
Sep 08, 2016 0.3000 0.3150 0.3000 0.3150 7,500 +0.02(+5.00%)
Sep 07, 2016 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Sep 06, 2016 0.3200 0.3200 0.3000 0.3000 12,500 -0.04(-11.76%)
Sep 02, 2016 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
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.