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

(TSV: FBF )

1.950 +0.120 (+6.56%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 6, 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 (%)
Mar 29, 2018 0.7700 0.7700 0.7700 0 -0.10(-11.49%)
Mar 27, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Mar 26, 2018 0.8500 0.8600 0.8500 0.8600 9,500 +0.01(+1.18%)
Mar 22, 2018 0.8500 0.8500 0.8500 200 +0.00(+0.00%)
Mar 21, 2018 0.8800 0.8800 0.8500 0.8500 5,300 -0.05(-5.56%)
Mar 20, 2018 0.9200 0.9200 0.9000 0.9000 19,100 -0.01(-1.10%)
Mar 19, 2018 0.9800 0.9800 0.9100 0.9100 16,000 -0.07(-7.14%)
Mar 15, 2018 0.9800 0.9800 0.9800 200 +0.07(+7.69%)
Mar 14, 2018 0.9100 0.9100 0.9100 0.9100 1,000 +0.00(+0.00%)
Mar 13, 2018 0.9200 0.9200 0.9100 0.9100 9,300 -0.01(-1.09%)
Mar 12, 2018 0.9400 0.9900 0.9200 0.9200 14,000 -0.07(-7.07%)
Mar 09, 2018 0.9800 0.9900 0.9800 0.9900 8,000 +0.03(+3.13%)
Mar 08, 2018 0.9600 0.9600 0.9600 0.9600 3,100 +0.00(+0.00%)
Mar 07, 2018 0.9700 0.9700 0.9600 0.9600 5,000 -0.01(-1.03%)
Mar 06, 2018 0.9700 0.9700 0.9700 0.9700 687 -0.01(-1.02%)
Mar 05, 2018 0.9800 0.9800 0.9300 0.9800 23,300 +0.00(+0.00%)
Mar 02, 2018 0.9800 0.9800 0.9600 0.9800 10,100 +0.08(+8.89%)
Mar 01, 2018 0.9800 0.9800 0.9000 0.9000 1,650 -0.09(-9.09%)
Feb 28, 2018 0.9000 0.9900 0.9000 0.9900 3,200 +0.14(+16.47%)
Feb 27, 2018 0.9000 0.9500 0.8500 0.8500 10,272 -0.05(-5.56%)
Feb 26, 2018 0.9000 0.9000 0.9000 0.9000 18,000 -0.04(-4.26%)
Feb 23, 2018 0.9800 0.9800 0.9300 0.9400 7,450 -0.05(-5.05%)
Feb 22, 2018 0.9300 0.9900 0.9300 0.9900 7,000 +0.01(+1.02%)
Feb 21, 2018 0.9700 0.9800 0.9200 0.9800 14,800 +0.00(+0.00%)
Feb 20, 2018 0.9700 0.9900 0.9700 0.9800 31,034 +0.01(+1.03%)
Feb 16, 2018 0.9700 0.9700 0.9700 0 +0.15(+18.29%)
Feb 15, 2018 0.8200 0.8200 0.8200 0.8200 7,040 +0.00(+0.00%)
Feb 14, 2018 0.7700 0.8200 0.7700 0.8200 4,166 +0.05(+6.49%)
Feb 12, 2018 0.7700 0.7700 0.7700 485 +0.00(+0.00%)
Feb 09, 2018 0.8000 0.8000 0.7700 0.7700 6,500 -0.03(-3.75%)
Feb 08, 2018 0.8000 0.8000 0.7700 0.8000 8,000 +0.00(+0.00%)
Feb 07, 2018 0.8000 0.7700 0.8000 7,428 +0.05(+6.67%)
Feb 06, 2018 0.7600 0.7600 0.7500 0.7500 13,565 +0.00(+0.00%)
Feb 02, 2018 0.7500 0.7500 0.7500 120 +0.00(+0.00%)
Feb 01, 2018 0.7500 0.7500 0.7500 0.7500 15,316 +0.00(+0.00%)
Jan 31, 2018 0.8000 0.8000 0.7500 0.7500 15,961 -0.01(-1.32%)
Jan 30, 2018 0.7800 0.7800 0.7500 0.7600 4,725 -0.03(-3.80%)
Jan 29, 2018 0.7900 0.7900 0.7200 0.7900 24,750 +0.00(+0.00%)
Jan 26, 2018 0.7400 0.7900 0.7400 0.7900 26,740 +0.05(+6.76%)
Jan 25, 2018 0.7400 0.7400 0.7400 0.7400 1,416 +0.05(+7.25%)
Jan 24, 2018 0.6900 0.6900 0.6900 0.6900 2,600 -0.03(-4.17%)
Jan 22, 2018 0.7200 0.7200 0.7200 250 +0.07(+10.77%)
Jan 19, 2018 0.6400 0.6500 0.6400 0.6500 11,150 -0.01(-1.52%)
Jan 18, 2018 0.6600 0.6700 0.6600 0.6600 6,140 +0.00(+0.00%)
Jan 17, 2018 0.6600 0.7000 0.6600 0.6600 4,500 +0.00(+0.00%)
Jan 16, 2018 0.7200 0.7200 0.6600 0.6600 11,840 -0.06(-8.33%)
Jan 15, 2018 0.6900 0.7200 0.6900 0.7200 41,610 +0.03(+4.35%)
Jan 12, 2018 0.6900 0.6900 0.6900 0.6900 6,815 +0.07(+11.29%)
Jan 10, 2018 0.6200 0.6200 0.6200 0 -0.05(-7.46%)
Jan 09, 2018 0.6700 0.6700 0.6700 0.6700 15,250 +0.02(+3.08%)
Jan 08, 2018 0.6300 0.6500 0.6000 0.6500 37,200 +0.07(+12.07%)
Jan 05, 2018 0.6500 0.6500 0.5800 0.5800 28,000 -0.07(-10.77%)
Jan 04, 2018 0.6700 0.6700 0.6200 0.6500 15,154 +0.10(+18.18%)
Jan 03, 2018 0.5500 0.6600 0.5500 0.5500 24,500 +0.02(+3.77%)
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.