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

(TSV: FBF )

1.820 -0.040 (-2.15%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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, 2017 0.6500 0.6600 0.6500 0.6600 6,000 +0.00(+0.00%)
May 30, 2017 0.6500 0.6600 0.6300 0.6600 17,300 +0.00(+0.00%)
May 29, 2017 0.6600 0.6600 0.6600 0.6600 10,000 +0.00(+0.00%)
May 25, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 24, 2017 0.6500 0.6600 0.6500 0.6600 2,650 +0.08(+13.79%)
May 23, 2017 0.5800 0.5800 0.5800 0.5800 1,500 -0.04(-6.45%)
May 19, 2017 0.6200 0.6200 0.6200 0.6200 3,500 +0.02(+3.33%)
May 18, 2017 0.6200 0.6200 0.6000 0.6000 5,655 -0.04(-6.25%)
May 17, 2017 0.6400 0.6400 0.6000 0.6400 4,000 +0.02(+3.23%)
May 16, 2017 0.6100 0.6200 0.6100 0.6200 20,800 +0.02(+3.33%)
May 15, 2017 0.6000 0.6100 0.6000 0.6000 29,000 +0.02(+3.45%)
May 12, 2017 0.5800 0.5800 0.5800 0.5800 9,000 +0.03(+5.45%)
May 10, 2017 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
May 09, 2017 0.5600 0.5600 0.5600 0.5600 25,300 -0.02(-3.45%)
May 08, 2017 0.5500 0.5800 0.5500 0.5800 29,360 +0.07(+13.73%)
May 05, 2017 0.5100 0.5100 0.5100 0.5100 11,000 +0.00(+0.00%)
May 04, 2017 0.4950 0.5100 0.4950 0.5100 1,000 +0.03(+5.15%)
May 03, 2017 0.4850 0.4850 0.4850 0.4850 5,500 -0.03(-4.90%)
May 02, 2017 0.4900 0.5100 0.4850 0.5100 28,000 +0.02(+4.08%)
May 01, 2017 0.4900 0.4900 0.4900 0.4900 1,810 +0.02(+4.26%)
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%)
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.