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 (%)
Apr 30, 2020 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-1.18%)
Apr 29, 2020 0.4400 0.4400 0.4200 0.4250 3,100 +0.01(+1.19%)
Apr 28, 2020 0.4400 0.4400 0.4200 0.4200 6,738 -0.02(-4.55%)
Apr 27, 2020 0.4150 0.4400 0.4050 0.4400 7,500 +0.04(+10.00%)
Apr 24, 2020 0.4000 0.4000 0.3800 0.4000 6,100 +0.00(+0.00%)
Apr 23, 2020 0.3900 0.4000 0.3900 0.4000 23,000 +0.01(+2.56%)
Apr 22, 2020 0.3750 0.3900 0.3750 0.3900 1,500 +0.02(+5.41%)
Apr 21, 2020 0.3750 0.3750 0.3700 0.3700 2,000 +0.01(+2.78%)
Apr 20, 2020 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Apr 17, 2020 0.3600 0.3600 0.3600 0.3600 3,500 +0.01(+2.86%)
Apr 16, 2020 0.3500 0.3500 0.3450 0.3500 3,000 +0.02(+6.06%)
Apr 15, 2020 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Apr 09, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 07, 2020 0.3300 0.3300 0.3300 0 -0.07(-17.50%)
Apr 06, 2020 0.4000 0.4000 0.4000 0.4000 500 +0.03(+8.11%)
Apr 03, 2020 0.3700 0.3700 0.3700 78 +0.00(+0.00%)
Apr 01, 2020 0.3700 0.3700 0.3700 0 -0.03(-6.33%)
Mar 31, 2020 0.3950 0.3950 0.3950 0.3950 8,500 +0.00(+0.00%)
Mar 30, 2020 0.4000 0.4000 0.3950 0.3950 14,000 +0.05(+16.18%)
Mar 27, 2020 0.3400 0.3400 0.3400 0.3400 20,500 +0.04(+11.48%)
Mar 26, 2020 0.3050 0.3050 0.3050 0.3050 2,000 +0.01(+1.67%)
Mar 25, 2020 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Mar 20, 2020 0.3000 0.3000 0.3000 0 +0.08(+36.36%)
Mar 19, 2020 0.2200 0.2200 0.2200 300 +0.00(+0.00%)
Mar 18, 2020 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Mar 17, 2020 0.2100 0.2100 0.2100 380 +0.00(+0.00%)
Mar 16, 2020 0.1550 0.2200 0.1550 0.2100 42,259 -0.06(-22.22%)
Mar 13, 2020 0.3200 0.3200 0.2600 0.2700 6,000 -0.05(-15.62%)
Mar 12, 2020 0.3200 0.3200 0.3200 0.3200 8,000 -0.03(-8.57%)
Mar 09, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Mar 05, 2020 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Mar 03, 2020 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Mar 02, 2020 0.3850 0.3850 0.3850 540 +0.00(+0.00%)
Feb 28, 2020 0.4000 0.4000 0.3850 0.3850 10,000 -0.02(-3.75%)
Feb 27, 2020 0.4100 0.4100 0.4000 0.4000 11,700 -0.01(-3.61%)
Feb 26, 2020 0.4200 0.4200 0.4150 0.4150 6,000 -0.04(-7.78%)
Feb 24, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 19, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Feb 18, 2020 0.4600 0.4600 0.4600 585 +0.00(+0.00%)
Feb 14, 2020 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Feb 13, 2020 0.4550 0.4550 0.4550 0.4550 3,500 -0.02(-5.21%)
Feb 12, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.01(+1.05%)
Feb 11, 2020 0.4750 0.4750 0.4750 0.4750 500 +0.01(+3.26%)
Feb 10, 2020 0.4800 0.4800 0.4600 0.4600 2,925 +0.01(+1.10%)
Feb 07, 2020 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.11%)
Feb 03, 2020 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Jan 30, 2020 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Jan 29, 2020 0.4400 0.4400 0.4400 0.4400 2,000 +0.03(+7.32%)
Jan 27, 2020 0.4100 0.4100 0.4100 0 -0.05(-9.89%)
Jan 21, 2020 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jan 20, 2020 0.4600 0.4600 0.4600 174 +0.00(+0.00%)
Jan 16, 2020 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Jan 15, 2020 0.4450 0.5000 0.4450 0.4550 29,875 +0.03(+7.06%)
Jan 13, 2020 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Jan 10, 2020 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Dec 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 30, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.02(-4.76%)
Dec 27, 2019 0.4200 0.4200 0.4200 0.4200 900 -0.03(-6.67%)
Dec 23, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 17, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 16, 2019 0.4000 0.4500 0.4000 0.4500 4,000 +0.08(+21.62%)
Dec 13, 2019 0.3700 0.3700 0.3700 4 +0.00(+0.00%)
Dec 11, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 02, 2019 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Nov 28, 2019 0.3400 0.3400 0.3400 0 -0.06(-15.00%)
Nov 27, 2019 0.3450 0.4000 0.3450 0.4000 22,500 +0.06(+17.65%)
Nov 26, 2019 0.3450 0.3450 0.3400 0.3400 3,935 +0.00(+0.00%)
Nov 25, 2019 0.3450 0.3450 0.3400 0.3400 5,000 +0.01(+3.03%)
Nov 20, 2019 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Nov 18, 2019 0.3050 0.3050 0.3050 0 -0.06(-16.44%)
Nov 15, 2019 0.3650 0.3650 0.3650 0.3650 3,775 +0.05(+15.87%)
Nov 13, 2019 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Nov 05, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Nov 04, 2019 0.3600 0.3600 0.3200 0.3200 31,100 -0.03(-8.57%)
Nov 01, 2019 0.3600 0.3600 0.3500 0.3500 6,000 +0.00(+0.00%)
Oct 31, 2019 0.3200 0.3500 0.3200 0.3500 3,500 +0.02(+6.06%)
Oct 30, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.04(+13.79%)
Oct 29, 2019 0.2900 0.2900 0.2900 0.2900 1,500 -0.03(-9.38%)
Oct 28, 2019 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-3.03%)
Oct 23, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 21, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 16, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Oct 11, 2019 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Oct 09, 2019 0.3600 0.3600 0.3600 0 -0.05(-12.20%)
Oct 04, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 03, 2019 0.4100 0.4100 0.4100 0.4100 13,500 +0.00(+0.00%)
Oct 01, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 30, 2019 0.4000 0.4100 0.4000 0.4100 12,000 +0.08(+24.24%)
Sep 27, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Sep 23, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 19, 2019 0.3300 0.3300 0.3300 0 -0.03(-9.59%)
Sep 17, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 16, 2019 0.3700 0.3700 0.3650 0.3650 10,499 -0.01(-1.35%)
Sep 11, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 10, 2019 0.3750 0.3800 0.3700 0.3700 23,000 +0.01(+2.78%)
Sep 09, 2019 0.3600 0.3600 0.3600 425 +0.00(+0.00%)
Sep 06, 2019 0.3600 0.3600 0.3600 0.3600 6,000 -0.01(-2.70%)
Sep 05, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.78%)
Sep 03, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Aug 29, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Aug 22, 2019 0.3900 0.3900 0.3900 0 +0.06(+18.18%)
Aug 19, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 16, 2019 0.3800 0.3800 0.3300 0.3300 10,975 -0.09(-22.35%)
Aug 14, 2019 0.4250 0.4250 0.4250 0 +0.03(+7.59%)
Aug 13, 2019 0.4000 0.4000 0.3950 0.3950 4,500 -0.01(-1.25%)
Aug 09, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 01, 2019 0.4100 0.4100 0.4100 0.4100 3,000 -0.07(-13.68%)
Jul 29, 2019 0.4750 0.4750 0.4750 0 +0.07(+15.85%)
Jul 23, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 15, 2019 0.4000 0.4000 0.4000 0 -0.07(-13.98%)
Jul 12, 2019 0.4600 0.4650 0.4600 0.4650 1,935 +0.00(+0.00%)
Jul 11, 2019 0.4600 0.4650 0.4600 0.4650 23,000 +0.07(+16.25%)
Jul 08, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jul 05, 2019 0.4300 0.4300 0.4050 0.4050 8,750 -0.00(-1.22%)
Jun 24, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 21, 2019 0.4100 0.4100 0.4100 0.4100 6,079 -0.07(-13.68%)
Jun 19, 2019 0.4750 0.4750 0.4750 0 +0.02(+5.56%)
Jun 17, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 14, 2019 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Jun 13, 2019 0.4500 0.4500 0.4500 0.4500 2,000 -0.01(-2.17%)
Jun 11, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 10, 2019 0.4500 0.4500 0.4500 0.4500 5,500 +0.00(+0.00%)
Jun 07, 2019 0.4400 0.4500 0.4300 0.4500 6,500 +0.01(+2.27%)
Jun 04, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 03, 2019 0.4400 0.4400 0.4400 0.4400 550 +0.01(+1.15%)
May 31, 2019 0.4350 0.4350 0.4350 65 +0.00(+0.00%)
May 30, 2019 0.4450 0.4450 0.4350 0.4350 5,500 +0.01(+1.16%)
May 29, 2019 0.5000 0.5000 0.4300 0.4300 6,390 -0.07(-14.00%)
May 28, 2019 0.5300 0.5300 0.5000 0.5000 3,000 +0.00(+0.00%)
May 27, 2019 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
May 21, 2019 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
May 17, 2019 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
May 16, 2019 0.5400 0.5400 0.5200 0.5200 4,000 +0.00(+0.00%)
May 13, 2019 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
May 09, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 07, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
May 06, 2019 0.5000 0.5500 0.5000 0.5500 12,100 +0.05(+10.00%)
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.