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 (%)
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%)
May 03, 2019 0.5500 0.5500 0.5000 0.5000 18,500 -0.05(-9.09%)
Apr 30, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 26, 2019 0.5500 0.5500 0.5500 0 +0.03(+4.76%)
Apr 25, 2019 0.5400 0.5400 0.5250 0.5250 3,500 +0.03(+5.00%)
Apr 23, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 22, 2019 0.5500 0.5500 0.5000 0.5000 8,600 -0.04(-7.41%)
Apr 18, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Apr 17, 2019 0.5500 0.5500 0.5500 0.5500 2,100 +0.00(+0.00%)
Apr 16, 2019 0.5200 0.5500 0.5100 0.5500 11,000 +0.00(+0.00%)
Apr 15, 2019 0.5400 0.5500 0.5400 0.5500 17,250 +0.01(+1.85%)
Apr 12, 2019 0.5100 0.5400 0.5100 0.5400 2,000 +0.02(+3.85%)
Apr 11, 2019 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Apr 10, 2019 0.5200 0.5400 0.5200 0.5200 7,000 +0.00(+0.00%)
Apr 09, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Apr 05, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 04, 2019 0.5500 0.5500 0.5400 0.5400 10,499 -0.01(-1.82%)
Apr 03, 2019 0.5300 0.5500 0.5300 0.5500 3,500 +0.03(+5.77%)
Apr 01, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Mar 27, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 26, 2019 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Mar 21, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 20, 2019 0.5500 0.5500 0.5500 0.5500 7,533 +0.00(+0.00%)
Mar 19, 2019 0.5500 0.5500 0.5400 0.5500 12,000 +0.01(+1.85%)
Mar 18, 2019 0.5400 0.5400 0.5400 0.5400 1,000 -0.01(-1.82%)
Mar 15, 2019 0.5500 0.5500 0.5500 0.5500 1,031 +0.00(+0.00%)
Mar 14, 2019 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Mar 13, 2019 0.5200 0.5500 0.5200 0.5500 2,000 +0.04(+7.84%)
Mar 12, 2019 0.5400 0.5400 0.4900 0.5100 7,700 -0.04(-7.27%)
Mar 11, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Mar 08, 2019 0.5500 0.5500 0.5200 0.5500 25,197 +0.02(+3.77%)
Mar 07, 2019 0.5300 0.5300 0.5300 0.5300 1,500 +0.01(+1.92%)
Mar 06, 2019 0.5200 0.5200 0.5200 0.5200 3,750 +0.00(+0.00%)
Mar 04, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Feb 28, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 26, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 25, 2019 0.5100 0.5300 0.5100 0.5300 32,580 +0.02(+3.92%)
Feb 22, 2019 0.4500 0.5100 0.4500 0.5100 8,000 +0.06(+13.33%)
Feb 21, 2019 0.5200 0.5200 0.4500 0.4500 4,000 -0.07(-13.46%)
Feb 20, 2019 0.5100 0.5200 0.5100 0.5200 22,500 +0.01(+1.96%)
Feb 19, 2019 0.4950 0.5100 0.4950 0.5100 81,000 +0.01(+2.00%)
Feb 15, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 14, 2019 0.4900 0.5000 0.4900 0.5000 2,000 +0.03(+6.38%)
Feb 13, 2019 0.4800 0.4800 0.4700 0.4700 19,500 -0.03(-6.00%)
Feb 12, 2019 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+3.09%)
Feb 11, 2019 0.4850 0.4850 0.4850 0.4850 4,000 -0.02(-3.00%)
Feb 07, 2019 0.5000 0.5000 0.5000 0 +0.03(+7.53%)
Feb 06, 2019 0.4650 0.4650 0.4650 0.4650 5,000 +0.06(+13.41%)
Feb 05, 2019 0.4000 0.4100 0.4000 0.4100 8,000 -0.01(-1.20%)
Feb 04, 2019 0.4550 0.4550 0.4000 0.4150 17,700 -0.05(-9.78%)
Feb 01, 2019 0.4600 0.4600 0.4600 0.4600 1,631 -0.01(-2.13%)
Jan 29, 2019 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Jan 28, 2019 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+2.22%)
Jan 24, 2019 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Jan 23, 2019 0.4650 0.4650 0.4650 0.4650 500 +0.01(+1.09%)
Jan 22, 2019 0.4750 0.4750 0.4600 0.4600 1,000 -0.02(-5.15%)
Jan 21, 2019 0.4850 0.4850 0.4850 0.4850 2,000 +0.03(+6.59%)
Jan 18, 2019 0.4700 0.4700 0.4500 0.4550 25,100 -0.04(-9.00%)
Jan 17, 2019 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Jan 14, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 11, 2019 0.4900 0.5000 0.4900 0.5000 3,000 +0.01(+1.01%)
Jan 10, 2019 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.00%)
Jan 08, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jan 07, 2019 0.4800 0.4850 0.4800 0.4800 6,500 -0.01(-1.03%)
Jan 04, 2019 0.4500 0.4850 0.4400 0.4850 11,500 -0.01(-1.02%)
Jan 02, 2019 0.4900 0.4900 0.4900 0 +0.12(+32.43%)
Dec 31, 2018 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Dec 28, 2018 0.3700 0.3700 0.3550 0.3550 3,300 +0.02(+7.58%)
Dec 24, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Dec 21, 2018 0.3900 0.3900 0.3450 0.3450 15,000 -0.04(-9.21%)
Dec 20, 2018 0.3800 0.3800 0.3800 0.3800 5,350 -0.05(-11.63%)
Dec 19, 2018 0.4500 0.4500 0.4300 0.4300 2,200 +0.04(+11.69%)
Dec 18, 2018 0.4600 0.4600 0.3650 0.3850 31,500 -0.10(-21.43%)
Dec 13, 2018 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Dec 07, 2018 0.5200 0.5200 0.5200 0 +0.05(+9.47%)
Dec 06, 2018 0.4750 0.4750 0.4750 0.4750 800 -0.03(-5.00%)
Dec 05, 2018 0.5000 0.5000 0.5000 0.5000 9,000 -0.06(-10.71%)
Dec 04, 2018 0.5600 0.5600 0.5600 480 +0.00(+0.00%)
Dec 03, 2018 0.5100 0.5600 0.5000 0.5600 18,902 +0.11(+24.44%)
Nov 30, 2018 0.4600 0.4600 0.4500 0.4500 2,000 -0.02(-4.26%)
Nov 29, 2018 0.5100 0.5100 0.4700 0.4700 2,500 +0.00(+0.00%)
Nov 28, 2018 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Nov 27, 2018 0.4600 0.4600 0.4600 0.4600 500 +0.00(+0.00%)
Nov 26, 2018 0.4750 0.4750 0.4600 0.4600 23,000 -0.03(-6.12%)
Nov 22, 2018 0.4900 0.4900 0.4900 0 -0.08(-14.04%)
Nov 21, 2018 0.5700 0.5700 0.5200 0.5700 20,500 +0.09(+20.00%)
Nov 20, 2018 0.5300 0.5300 0.4700 0.4750 12,266 -0.06(-10.38%)
Nov 13, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Nov 12, 2018 0.5600 0.5600 0.5100 0.5100 4,635 -0.02(-3.77%)
Nov 09, 2018 0.5300 0.5300 0.5300 0.5300 10,000 +0.03(+6.00%)
Nov 08, 2018 0.5000 0.5150 0.5000 0.5000 5,500 +0.03(+6.38%)
Nov 06, 2018 0.4700 0.4700 0.4700 0 -0.07(-12.96%)
Nov 05, 2018 0.5400 0.5400 0.5400 0.5400 2,000 +0.04(+8.00%)
Oct 31, 2018 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Oct 29, 2018 0.4950 0.4950 0.4950 0 -0.06(-10.00%)
Oct 26, 2018 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Oct 25, 2018 0.5200 0.5500 0.5100 0.5500 5,025 -0.01(-1.79%)
Oct 24, 2018 0.5100 0.5600 0.4700 0.5600 9,000 -0.03(-5.08%)
Oct 22, 2018 0.5900 0.5900 0.5900 0 +0.12(+25.53%)
Oct 19, 2018 0.5000 0.5000 0.4700 0.4700 2,596 -0.03(-6.00%)
Oct 16, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 15, 2018 0.4650 0.5000 0.4600 0.5000 4,861 +0.00(+0.00%)
Oct 12, 2018 0.4900 0.5000 0.4900 0.5000 4,500 +0.03(+7.53%)
Oct 11, 2018 0.5200 0.5200 0.4650 0.4650 19,500 -0.08(-13.89%)
Oct 10, 2018 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Oct 05, 2018 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Oct 04, 2018 0.5800 0.5800 0.5800 0.5800 1,505 +0.08(+16.00%)
Oct 03, 2018 0.5600 0.5600 0.5000 0.5000 17,860 -0.07(-12.28%)
Sep 28, 2018 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Sep 27, 2018 0.5600 0.5600 0.5600 0.5600 5,500 -0.01(-1.75%)
Sep 26, 2018 0.5800 0.5800 0.5600 0.5700 7,608 -0.02(-3.39%)
Sep 25, 2018 0.5900 0.5900 0.5900 0.5900 2,500 +0.00(+0.00%)
Sep 24, 2018 0.5800 0.5900 0.5800 0.5900 6,000 +0.01(+1.72%)
Sep 21, 2018 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Sep 20, 2018 0.5800 0.5800 0.5800 0.5800 3,000 -0.02(-3.33%)
Sep 19, 2018 0.6000 0.6000 0.6000 0.6000 3,250 +0.02(+3.45%)
Sep 18, 2018 0.5900 0.5900 0.5800 0.5800 5,175 -0.05(-7.94%)
Sep 17, 2018 0.5900 0.6300 0.5900 0.6300 5,000 +0.03(+5.00%)
Sep 14, 2018 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Sep 13, 2018 0.6100 0.6100 0.6000 0.6000 3,500 -0.01(-1.64%)
Sep 12, 2018 0.6100 0.6100 0.6100 0.6100 2,000 -0.03(-4.69%)
Sep 11, 2018 0.5800 0.6400 0.5800 0.6400 10,499 +0.06(+10.34%)
Sep 10, 2018 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
Sep 07, 2018 0.5900 0.5900 0.5800 0.5800 1,750 +0.00(+0.00%)
Sep 05, 2018 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Sep 04, 2018 0.7100 0.7100 0.5600 0.5600 10,536 -0.19(-25.33%)
Aug 27, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 21, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 16, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 15, 2018 0.7500 0.7500 0.7500 0.7500 500 -0.01(-1.32%)
Aug 14, 2018 0.8500 0.8500 0.7600 0.7600 11,500 +0.01(+1.33%)
Aug 13, 2018 0.7600 0.7600 0.7500 0.7500 2,100 +0.00(+0.00%)
Aug 09, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Aug 08, 2018 0.7700 0.7700 0.7700 0.7700 2,000 +0.03(+4.05%)
Aug 07, 2018 0.7400 0.7400 0.7400 100 +0.00(+0.00%)
Aug 03, 2018 0.7400 0.7400 0.7400 0 -0.11(-12.94%)
Aug 02, 2018 0.7400 0.8500 0.7400 0.8500 35,000 +0.16(+23.19%)
Jul 25, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 24, 2018 0.6900 0.6900 0.6900 0.6900 725 -0.01(-1.43%)
Jul 23, 2018 0.7000 0.7000 0.7000 0.7000 500 +0.02(+2.94%)
Jul 20, 2018 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Jul 17, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 16, 2018 0.7000 0.7000 0.7000 0.7000 924 +0.03(+4.48%)
Jul 13, 2018 0.6700 0.6700 0.6700 0.6700 2,500 +0.01(+1.52%)
Jul 09, 2018 0.6600 0.6600 0.6600 0 -0.14(-17.50%)
Jul 06, 2018 0.7200 0.8000 0.7200 0.8000 9,000 +0.14(+21.21%)
Jul 05, 2018 0.7000 0.7000 0.6600 0.6600 2,000 -0.06(-8.33%)
Jul 03, 2018 0.7200 0.7200 0.7200 100 +0.09(+14.29%)
Jun 28, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 27, 2018 0.6300 0.6300 0.6300 0.6300 1,075 +0.05(+8.62%)
Jun 25, 2018 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Jun 22, 2018 0.6000 0.6500 0.6000 0.6200 14,000 -0.06(-8.82%)
Jun 21, 2018 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Jun 20, 2018 0.6800 0.6800 0.6800 0.6800 3,081 +0.09(+15.25%)
Jun 19, 2018 0.7700 0.7700 0.5900 0.5900 15,400 -0.17(-22.37%)
Jun 18, 2018 0.7600 0.7600 0.7600 0.7600 5,274 -0.01(-1.30%)
Jun 13, 2018 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 11, 2018 0.7700 0.7700 0.7700 300 +0.00(+0.00%)
Jun 08, 2018 0.7700 0.7700 0.7700 0.7700 20,000 +0.00(+0.00%)
Jun 07, 2018 0.7700 0.7700 0.7700 0.7700 3,500 +0.00(+0.00%)
Jun 06, 2018 0.7700 0.7700 0.7700 0.7700 3,000 -0.03(-3.75%)
Jun 05, 2018 0.8000 0.8000 0.8000 0.8000 1,908 -0.01(-1.23%)
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.