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

(TSV: FCO )

0.0700 UNCHANGED
Last Price Updated: 10:18 AM EST, Feb 21, 2023 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 (%)
Oct 29, 2021 0.1000 0.1000 0.0950 0.0950 541,558 -0.01(-5.00%)
Oct 28, 2021 0.1000 0.1050 0.1000 0.1000 291,238 +0.00(+0.00%)
Oct 27, 2021 0.1100 0.1100 0.0950 0.1000 1,148,027 -0.01(-9.09%)
Oct 26, 2021 0.1050 0.1100 345,247 -0.01(-4.35%)
Oct 25, 2021 0.1150 0.1150 0.1050 0.1150 244,768 +0.01(+4.55%)
Oct 22, 2021 0.1100 0.1150 0.1000 0.1100 190,837 +0.00(+0.00%)
Oct 21, 2021 0.1050 0.1100 0.1000 0.1100 93,725 +0.01(+4.76%)
Oct 20, 2021 0.1000 0.1050 0.1000 0.1050 149,772 +0.00(+5.00%)
Oct 19, 2021 0.1100 0.1100 0.0950 0.1000 470,233 -0.01(-9.09%)
Oct 18, 2021 0.1100 0.1100 0.1050 0.1100 440,606 -0.01(-4.35%)
Oct 15, 2021 0.1100 0.1150 0.1050 0.1150 409,586 +0.01(+4.55%)
Oct 14, 2021 0.1100 0.1100 0.1000 0.1100 575,572 +0.01(+4.76%)
Oct 13, 2021 0.1150 0.1150 0.1000 0.1050 1,181,318 -0.01(-8.70%)
Oct 12, 2021 0.1150 0.1250 0.1150 0.1150 206,582 +0.00(+0.00%)
Oct 08, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 07, 2021 0.0900 0.1300 0.0900 0.1250 967,753 +0.00(+0.00%)
Oct 06, 2021 0.1150 0.1250 0.1150 0.1250 145,819 +0.01(+8.70%)
Oct 05, 2021 0.1300 0.1300 0.1100 0.1150 318,810 -0.00(-4.17%)
Oct 04, 2021 0.1350 0.1350 0.1200 0.1200 134,938 -0.01(-4.00%)
Oct 01, 2021 0.1300 0.1350 0.1200 0.1250 141,597 -0.01(-3.85%)
Sep 30, 2021 0.1250 0.1300 0.1200 0.1300 194,267 +0.01(+8.33%)
Sep 29, 2021 0.1200 0.1250 0.1150 0.1200 784,387 -0.01(-4.00%)
Sep 28, 2021 0.1300 0.1300 0.1250 0.1250 121,681 +0.00(+0.00%)
Sep 27, 2021 0.1250 0.1350 0.1250 0.1250 203,485 -0.01(-3.85%)
Sep 24, 2021 0.1350 0.1350 0.1300 0.1300 342,696 -0.01(-3.70%)
Sep 23, 2021 0.1400 0.1400 0.1300 0.1350 57,203 +0.00(+0.00%)
Sep 22, 2021 0.1400 0.1400 0.1300 0.1350 44,561 -0.01(-3.57%)
Sep 21, 2021 0.1400 0.1400 0.1300 0.1400 159,939 +0.01(+3.70%)
Sep 20, 2021 0.1400 0.1450 0.1350 0.1350 256,160 +0.00(+0.00%)
Sep 17, 2021 0.1350 0.1450 0.1350 0.1350 241,557 -0.01(-3.57%)
Sep 16, 2021 0.1450 0.1500 0.1400 0.1400 325,477 -0.01(-6.67%)
Sep 15, 2021 0.1450 0.1500 0.1450 0.1500 614,205 +0.01(+3.45%)
Sep 14, 2021 0.1450 0.1500 0.1400 0.1450 268,052 +0.00(+3.57%)
Sep 13, 2021 0.1450 0.1450 0.1350 0.1400 486,536 -0.00(-3.45%)
Sep 10, 2021 0.1500 0.1500 0.1400 0.1450 705,192 +0.00(+0.00%)
Sep 09, 2021 0.1550 0.1550 0.1450 0.1450 173,785 -0.01(-6.45%)
Sep 08, 2021 0.1450 0.1550 0.1450 0.1550 205,585 +0.01(+6.90%)
Sep 07, 2021 0.1500 0.1550 0.1450 0.1450 620,597 -0.01(-6.45%)
Sep 03, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 02, 2021 0.1550 0.1550 0.1450 0.1550 54,705 +0.00(+0.00%)
Sep 01, 2021 0.1500 0.1550 0.1450 0.1550 486,023 +0.01(+3.33%)
Aug 31, 2021 0.1500 0.1500 0.1450 0.1500 229,230 +0.01(+3.45%)
Aug 30, 2021 0.1500 0.1500 0.1450 0.1450 303,690 -0.01(-3.33%)
Aug 27, 2021 0.1450 0.1550 0.1450 0.1500 287,247 +0.01(+3.45%)
Aug 26, 2021 0.1400 0.1500 0.1400 0.1450 144,206 +0.00(+0.00%)
Aug 25, 2021 0.1400 0.1550 0.1400 0.1450 196,427 -0.01(-3.33%)
Aug 24, 2021 0.1450 0.1500 0.1450 0.1500 52,500 +0.01(+3.45%)
Aug 23, 2021 0.1500 0.1500 0.1400 0.1450 227,472 +0.00(+0.00%)
Aug 20, 2021 0.1500 0.1500 0.1400 0.1450 283,020 -0.01(-3.33%)
Aug 19, 2021 0.1500 0.1600 0.1400 0.1500 659,206 +0.00(+0.00%)
Aug 18, 2021 0.1500 0.1500 0.1450 0.1500 851,997 +0.01(+3.45%)
Aug 17, 2021 0.1550 0.1550 0.1450 0.1450 827,883 -0.01(-3.33%)
Aug 16, 2021 0.1500 0.1600 0.1450 0.1500 978,481 -0.01(-3.23%)
Aug 13, 2021 0.1600 0.1600 0.1550 0.1550 149,057 +0.00(+0.00%)
Aug 12, 2021 0.1500 0.1550 0.1500 0.1550 170,291 +0.00(+0.00%)
Aug 11, 2021 0.1500 0.1550 0.1500 0.1550 245,140 +0.00(+0.00%)
Aug 10, 2021 0.1550 0.1600 0.1500 0.1550 311,785 +0.00(+0.00%)
Aug 09, 2021 0.1550 0.1550 0.1530 0.1550 352,083 -0.01(-3.13%)
Aug 06, 2021 0.1450 0.1650 0.1450 0.1600 405,552 +0.01(+6.67%)
Aug 05, 2021 0.1500 0.1600 0.1450 0.1500 195,676 +0.00(+0.00%)
Aug 04, 2021 0.1550 0.1550 0.1500 0.1500 129,390 +0.00(+0.00%)
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.