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

(TSV: FBF )

2.050 +0.050 (+2.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 28, 2023 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Apr 25, 2023 1.650 1.650 141 +0.00(+0.00%)
Apr 21, 2023 1.650 37 +0.04(+2.48%)
Apr 20, 2023 1.610 1.610 1.610 1.610 3,500 -0.09(-5.29%)
Apr 19, 2023 1.900 1.900 1.700 1.700 16,738 -0.20(-10.53%)
Apr 18, 2023 1.900 1.900 1.900 1.900 2,505 +0.00(+0.00%)
Apr 17, 2023 1.900 1.900 1.900 1.900 604 +0.02(+1.06%)
Apr 12, 2023 1.880 0 +0.02(+1.08%)
Apr 10, 2023 1.860 0 +0.00(+0.00%)
Apr 05, 2023 1.860 0 -0.04(-2.11%)
Apr 04, 2023 2.090 2.090 1.900 1.900 2,200 +0.00(+0.00%)
Apr 03, 2023 1.900 1.900 1.900 1.900 318 +0.00(+0.00%)
Mar 31, 2023 1.780 1.900 1.780 1.900 2,623 +0.25(+15.15%)
Mar 30, 2023 1.710 1.710 1.650 1.650 15,667 -0.05(-2.94%)
Mar 29, 2023 1.700 1.700 1.700 1.700 131 +0.10(+6.25%)
Mar 28, 2023 1.810 1.810 1.600 1.600 27,771 -0.35(-17.95%)
Mar 27, 2023 1.950 1.950 1.950 1.950 3,325 +0.00(+0.00%)
Mar 24, 2023 1.980 1.980 1.950 1.950 200 +0.00(+0.00%)
Mar 23, 2023 1.950 1.950 1.950 1.950 200 -0.04(-2.01%)
Mar 22, 2023 1.990 1.990 1.990 1.990 400 +0.01(+0.51%)
Mar 21, 2023 1.980 1.980 1.980 1.980 600 -0.01(-0.50%)
Mar 20, 2023 1.990 1.990 1.980 1.990 2,574 +0.04(+2.05%)
Mar 17, 2023 1.960 1.960 1.950 1.950 737 -0.04(-2.01%)
Mar 16, 2023 1.970 1.990 1.970 1.990 1,426 +0.01(+0.51%)
Mar 15, 2023 1.900 1.990 1.840 1.980 3,065 +0.20(+11.24%)
Mar 09, 2023 1.780 0 +0.01(+0.56%)
Mar 08, 2023 1.860 1.860 1.700 1.770 3,881 -0.08(-4.32%)
Mar 07, 2023 1.860 1.860 1.850 1.850 5,800 -0.05(-2.63%)
Mar 06, 2023 1.900 1.900 1.900 1.900 1,850 -0.09(-4.52%)
Mar 03, 2023 1.990 1.990 1.990 1.990 300 +0.14(+7.57%)
Mar 02, 2023 1.920 1.920 1.850 1.850 12,000 -0.25(-11.90%)
Mar 01, 2023 2.100 2.100 2.100 2.100 1,000 +0.00(+0.00%)
Feb 27, 2023 2.100 44 +0.15(+7.69%)
Feb 24, 2023 1.950 1.950 1.900 1.950 775 -0.01(-0.51%)
Feb 23, 2023 1.970 1.970 1.960 1.960 2,200 +0.00(+0.00%)
Feb 22, 2023 2.180 2.180 1.960 1.960 15,830 -0.22(-10.09%)
Feb 21, 2023 2.180 2.180 2.180 2.180 959 -0.06(-2.68%)
Feb 17, 2023 2.240 0 +0.04(+1.82%)
Feb 16, 2023 2.180 2.200 2.180 2.200 800 +0.00(+0.00%)
Feb 15, 2023 2.200 2.200 2.200 2.200 300 +0.00(+0.00%)
Feb 13, 2023 2.200 10 +0.03(+1.38%)
Feb 10, 2023 2.180 2.180 2.170 2.170 2,000 -0.01(-0.46%)
Feb 09, 2023 2.180 2.180 2.180 2.180 1,605 +0.01(+0.46%)
Feb 08, 2023 2.200 2.200 2.170 2.170 763 -0.03(-1.36%)
Feb 07, 2023 2.200 2.200 2.200 2.200 1,610 +0.00(+0.00%)
Feb 06, 2023 2.190 2.200 2.180 2.200 2,975 +0.05(+2.33%)
Feb 03, 2023 2.090 2.150 2.090 2.150 1,600 +0.06(+2.87%)
Feb 01, 2023 2.090 0 -0.03(-1.42%)
Jan 31, 2023 2.100 2.120 2.030 2.120 4,824 +0.13(+6.53%)
Jan 30, 2023 2.000 2.000 1.990 1.990 2,300 -0.02(-1.00%)
Jan 27, 2023 1.900 2.010 1.900 2.010 8,854 +0.12(+6.35%)
Jan 26, 2023 1.890 1.890 1.890 1.890 100 -0.07(-3.57%)
Jan 25, 2023 1.960 1.960 1.960 1.960 1,392 +0.00(+0.00%)
Jan 24, 2023 1.960 1.960 1.960 1.960 976 +0.00(+0.00%)
Jan 23, 2023 1.940 2.000 1.890 1.960 18,782 +0.00(+0.00%)
Jan 20, 2023 1.970 1.970 1.840 1.960 6,365 -0.01(-0.51%)
Jan 19, 2023 1.990 1.990 1.970 1.970 503 +0.15(+8.24%)
Jan 17, 2023 1.820 15 -0.03(-1.62%)
Jan 16, 2023 1.850 1.900 1.750 1.850 1,202 -0.15(-7.50%)
Jan 13, 2023 2.110 2.110 2.000 2.000 9,353 -0.06(-2.91%)
Jan 12, 2023 2.240 2.240 2.050 2.060 7,973 -0.19(-8.44%)
Jan 11, 2023 2.240 2.500 2.240 2.250 7,258 +0.05(+2.27%)
Jan 10, 2023 2.100 2.200 2.100 2.200 4,338 +0.00(+0.00%)
Jan 09, 2023 2.050 2.250 2.050 2.200 21,001 +0.40(+22.22%)
Jan 05, 2023 1.800 0 -0.05(-2.70%)
Jan 04, 2023 1.850 1.850 1.850 1.850 500 +0.05(+2.78%)
Jan 03, 2023 1.800 1.800 1.800 1.800 7,258 +0.05(+2.86%)
Dec 30, 2022 1.750 0 -0.04(-2.23%)
Dec 29, 2022 1.750 1.800 1.750 1.790 2,375 +0.19(+11.87%)
Dec 23, 2022 1.600 1.600 112 -0.10(-5.88%)
Dec 21, 2022 1.700 28 +0.14(+8.97%)
Dec 09, 2022 1.560 20 +0.04(+2.63%)
Dec 05, 2022 1.520 6 +0.01(+0.66%)
Dec 01, 2022 1.510 46 -0.14(-8.48%)
Nov 30, 2022 1.650 1.650 1.650 1.650 3,000 -0.05(-2.94%)
Nov 28, 2022 1.700 0 -0.10(-5.56%)
Nov 25, 2022 1.650 1.800 1.650 1.800 5,622 +0.15(+9.09%)
Nov 24, 2022 1.660 1.700 1.650 1.650 1,250 -0.05(-2.94%)
Nov 23, 2022 1.700 1.720 1.700 1.700 6,323 +0.00(+0.00%)
Nov 22, 2022 1.550 1.700 1.550 1.700 200 -0.01(-0.58%)
Nov 21, 2022 1.710 1.710 1.710 1.710 566 +0.15(+9.62%)
Nov 16, 2022 1.560 0 +0.00(+0.00%)
Nov 14, 2022 1.560 60 +0.01(+0.65%)
Nov 11, 2022 1.550 1.550 1.550 1.550 153 +0.15(+10.71%)
Nov 10, 2022 1.350 1.400 1.350 1.400 6,250 +0.07(+5.26%)
Nov 09, 2022 1.330 1.330 1.330 1.330 2,520 +0.01(+0.76%)
Nov 07, 2022 1.320 0 +0.00(+0.00%)
Nov 01, 2022 1.320 5 +0.00(+0.00%)
Oct 31, 2022 1.330 1.330 1.320 1.320 672 -0.01(-0.75%)
Oct 28, 2022 1.340 1.340 1.330 1.330 3,010 +0.00(+0.00%)
Oct 26, 2022 1.330 45 -0.05(-3.62%)
Oct 21, 2022 1.380 1 +0.04(+2.99%)
Oct 17, 2022 1.340 0 +0.01(+0.75%)
Oct 13, 2022 1.330 0 -0.02(-1.48%)
Oct 12, 2022 1.350 1.350 1.350 1.350 5,002 -0.03(-2.17%)
Oct 11, 2022 1.350 1.380 1.350 1.380 2,722 +0.00(+0.00%)
Oct 07, 2022 1.380 0 +0.00(+0.00%)
Oct 06, 2022 1.380 1.380 1.380 1.380 135 +0.00(+0.00%)
Oct 05, 2022 1.380 1.380 1.380 1.380 5,105 +0.00(+0.00%)
Oct 03, 2022 1.380 51 -0.17(-10.97%)
Sep 30, 2022 1.550 1.550 1.550 1.550 272 +0.15(+10.71%)
Sep 28, 2022 1.400 50 +0.00(+0.00%)
Sep 23, 2022 1.400 0 -0.24(-14.63%)
Sep 22, 2022 1.640 1.640 1.640 1.640 523 -0.01(-0.61%)
Sep 21, 2022 1.650 1.650 1.650 1.650 273 +0.00(+0.00%)
Sep 20, 2022 1.500 1.650 1.500 1.650 7,746 +0.19(+13.01%)
Sep 19, 2022 1.450 1.460 1.450 1.460 2,412 +0.06(+4.29%)
Sep 14, 2022 1.400 72 -0.16(-10.26%)
Sep 12, 2022 1.560 1.560 129 +0.17(+12.23%)
Sep 09, 2022 1.390 1.390 1.390 1.390 4,000 +0.09(+6.92%)
Sep 08, 2022 1.260 1.300 1.260 1.300 6,590 +0.02(+1.56%)
Sep 07, 2022 1.280 1.280 1.280 1.280 591 +0.02(+1.59%)
Sep 06, 2022 1.240 1.260 1.240 1.260 6,313 +0.01(+0.80%)
Sep 02, 2022 1.250 0 +0.14(+12.61%)
Sep 01, 2022 1.100 1.190 1.100 1.110 14,900 +0.01(+0.91%)
Aug 31, 2022 1.150 1.150 1.100 1.100 8,786 -0.05(-4.35%)
Aug 30, 2022 1.150 1.150 1.150 1.150 1,363 +0.00(+0.00%)
Aug 29, 2022 1.150 1.150 1.150 1.150 929 +0.05(+4.55%)
Aug 26, 2022 1.100 1.100 1.100 1.100 4,822 +0.01(+0.92%)
Aug 25, 2022 1.090 1.090 1.050 1.090 7,018 +0.09(+9.00%)
Aug 24, 2022 1.090 1.100 1.000 1.000 32,186 +0.10(+11.11%)
Aug 23, 2022 0.9600 0.9600 0.9000 0.9000 8,000 -0.06(-6.25%)
Aug 15, 2022 0.9600 1 +0.00(+0.00%)
Aug 11, 2022 0.9600 0 +0.05(+5.49%)
Aug 10, 2022 0.9200 0.9200 0.9100 0.9100 5,322 -0.06(-6.19%)
Aug 09, 2022 0.9700 0.9700 0.9700 0.9700 1,500 +0.07(+7.78%)
Aug 08, 2022 0.9000 0.9000 0.9000 0.9000 602 -0.07(-7.22%)
Jul 20, 2022 0.9700 2 +0.05(+5.43%)
Jul 13, 2022 0.9200 5 +0.00(+0.00%)
Jul 12, 2022 0.9000 0.9200 0.9000 0.9200 25,753 -0.06(-6.12%)
Jul 11, 2022 0.9600 0.9800 0.9600 0.9800 13,500 +0.08(+8.89%)
Jul 08, 2022 0.9000 0.9000 0.9000 0.9000 4,500 +0.00(+0.00%)
Jul 05, 2022 0.9000 0 +0.00(+0.00%)
Jun 28, 2022 0.9000 4 +0.01(+1.12%)
Jun 27, 2022 0.9000 0.9000 0.8900 0.8900 2,600 -0.09(-9.18%)
Jun 23, 2022 0.9800 0 +0.07(+7.69%)
Jun 22, 2022 0.9000 0.9100 0.9000 0.9100 18,500 +0.00(+0.00%)
Jun 21, 2022 0.9000 0.9100 0.8900 0.9100 11,000 +0.01(+1.11%)
Jun 10, 2022 0.9000 0 +0.01(+1.12%)
Jun 09, 2022 0.8900 0.8900 0.8900 0.8900 3,046 +0.00(+0.00%)
Jun 07, 2022 0.8900 0 -0.10(-10.10%)
Jun 03, 2022 0.9900 0 -0.01(-1.00%)
Jun 01, 2022 1.000 0 +0.01(+1.01%)
May 31, 2022 0.9900 0.9900 0.9900 0.9900 10,073 +0.00(+0.00%)
May 30, 2022 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
May 27, 2022 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
May 26, 2022 0.9700 1.000 0.9700 0.9900 5,003 +0.00(+0.00%)
May 19, 2022 0.9900 42 +0.00(+0.00%)
May 18, 2022 0.9900 0.9900 0.9900 0.9900 20 +0.01(+1.02%)
May 17, 2022 0.9800 0.9800 0.9800 0.9800 2,500 +0.10(+11.36%)
May 12, 2022 0.8800 485 +0.00(+0.00%)
May 11, 2022 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
May 10, 2022 0.8800 0.8800 0.8800 0.8800 5,518 +0.00(+0.00%)
May 09, 2022 0.9200 0.9400 0.8800 0.8800 24,620 -0.06(-6.38%)
May 05, 2022 0.9400 1 +0.00(+0.00%)
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.