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 (%)
Apr 28, 2017 0.6000 0.6000 0.4700 0.4700 47,300 -0.13(-21.67%)
Apr 27, 2017 0.6000 0.6000 0.6000 0.6000 8,900 +0.00(+0.00%)
Apr 26, 2017 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-1.64%)
Apr 25, 2017 0.5400 0.6100 0.5400 0.6100 70,200 +0.11(+22.00%)
Apr 21, 2017 0.5000 0.5000 0.5000 330 -0.04(-7.41%)
Apr 20, 2017 0.5000 0.5400 0.5000 0.5400 24,000 +0.07(+14.89%)
Apr 19, 2017 0.4500 0.4700 0.4500 0.4700 10,500 +0.02(+4.44%)
Apr 18, 2017 0.4500 0.4500 0.4500 0.4500 750 +0.00(+0.00%)
Apr 17, 2017 0.4700 0.4700 0.4500 0.4500 11,362 -0.02(-4.26%)
Apr 12, 2017 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Apr 11, 2017 0.4600 0.4600 0.4600 0.4600 1,000 +0.01(+2.22%)
Apr 10, 2017 0.5500 0.5500 0.4500 0.4500 44,500 +0.00(+0.00%)
Apr 07, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Apr 06, 2017 0.4450 0.4500 0.4450 0.4500 10,000 +0.01(+2.27%)
Mar 31, 2017 0.4400 0.4400 0.4400 0 -0.02(-3.30%)
Mar 29, 2017 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 27, 2017 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Mar 24, 2017 0.4500 0.4500 0.4450 0.4500 8,000 +0.03(+7.14%)
Mar 23, 2017 0.4350 0.4950 0.4200 0.4200 21,000 +0.00(+0.00%)
Mar 22, 2017 0.4250 0.4250 0.4200 0.4200 12,000 +0.00(+0.00%)
Mar 21, 2017 0.4150 0.4200 0.4150 0.4200 6,000 +0.01(+1.20%)
Mar 17, 2017 0.4150 0.4150 0.4150 0 -0.03(-6.74%)
Mar 15, 2017 0.4450 0.4450 0.4450 0 +0.04(+8.54%)
Mar 14, 2017 0.4000 0.4100 0.4000 0.4100 32,700 +0.00(+0.00%)
Mar 13, 2017 0.4100 0.4100 0.4100 0.4100 21,500 +0.01(+2.50%)
Mar 10, 2017 0.4000 0.4000 0.4000 0.4000 13,500 +0.01(+1.27%)
Mar 08, 2017 0.3950 0.3950 0.3950 0 -0.03(-8.14%)
Mar 07, 2017 0.4300 0.4300 0.4250 0.4300 8,000 +0.00(+0.00%)
Mar 06, 2017 0.4450 0.4500 0.4300 0.4300 6,000 +0.01(+1.18%)
Mar 03, 2017 0.4550 0.4550 0.4250 0.4250 6,550 -0.01(-1.16%)
Mar 02, 2017 0.4400 0.4400 0.4100 0.4300 78,570 +0.01(+2.38%)
Mar 01, 2017 0.4700 0.4700 0.4100 0.4200 18,000 -0.05(-10.64%)
Feb 28, 2017 0.4500 0.4700 0.4500 0.4700 6,000 +0.07(+17.50%)
Feb 27, 2017 0.6000 0.6000 0.3850 0.4000 40,300 -0.15(-27.27%)
Feb 24, 2017 0.5500 0.5600 0.5500 0.5500 11,500 +0.00(+0.00%)
Feb 23, 2017 0.5600 0.6000 0.5500 0.5500 19,312 +0.00(+0.00%)
Feb 22, 2017 0.4900 0.5500 0.4900 0.5500 62,180 +0.08(+15.79%)
Feb 21, 2017 0.4300 0.4800 0.4200 0.4750 144,332 +0.07(+18.75%)
Feb 17, 2017 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Feb 16, 2017 0.3600 0.3600 0.3600 0.3600 3,500 +0.01(+2.86%)
Feb 15, 2017 0.3500 0.3500 0.3100 0.3500 9,500 -0.01(-1.41%)
Feb 14, 2017 0.3750 0.3750 0.3550 0.3550 7,000 -0.02(-5.33%)
Feb 13, 2017 0.3450 0.3750 0.3450 0.3750 7,000 +0.03(+7.14%)
Feb 10, 2017 0.3800 0.3800 0.3500 0.3500 12,000 -0.03(-7.89%)
Feb 09, 2017 0.3950 0.3950 0.3550 0.3800 28,700 +0.04(+11.76%)
Feb 07, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 06, 2017 0.3300 0.3400 0.3300 0.3400 13,000 +0.01(+3.03%)
Feb 03, 2017 0.3150 0.3300 0.3000 0.3300 25,000 +0.01(+3.13%)
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.