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

(TSV: FBF )

2.070 -0.020 (-0.96%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 10, 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%)
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.