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 (%)
Nov 30, 2021 0.0950 0.1000 0.0950 0.0950 410,110 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.0950 0.0950 76,006 -0.01(-5.00%)
Nov 26, 2021 0.0950 0.1000 0.0950 0.1000 220,128 +0.00(+0.00%)
Nov 25, 2021 0.1000 0.1000 0.0950 0.1000 149,074 +0.01(+5.26%)
Nov 24, 2021 0.1000 0.1000 0.0950 0.0950 213,080 +0.00(+0.00%)
Nov 23, 2021 0.0900 0.0950 0.0900 0.0950 117,084 +0.00(+0.00%)
Nov 22, 2021 0.1000 0.1000 0.0900 0.0950 334,638 -0.01(-5.00%)
Nov 19, 2021 0.1000 0.1000 0.0950 0.1000 67,310 +0.00(+0.00%)
Nov 18, 2021 0.1000 0.1000 0.1000 0.1000 125,120 -0.00(-4.76%)
Nov 17, 2021 0.1000 0.1050 0.0950 0.1050 468,573 +0.00(+5.00%)
Nov 16, 2021 0.1000 0.1000 0.0950 0.1000 118,165 +0.01(+5.26%)
Nov 15, 2021 0.1000 0.1000 0.0950 0.0950 466,053 -0.01(-9.52%)
Nov 12, 2021 0.1050 0.1050 0.1000 0.1050 71,409 +0.00(+0.00%)
Nov 11, 2021 0.0950 0.1050 0.0950 0.1050 943,696 +0.00(+5.00%)
Nov 10, 2021 0.0950 0.1000 264,866 +0.00(+0.00%)
Nov 09, 2021 0.0950 0.1000 0.0900 0.1000 339,419 +0.00(+0.00%)
Nov 08, 2021 0.0950 0.1000 0.0900 0.1000 444,335 +0.01(+5.26%)
Nov 05, 2021 0.0950 0.1000 0.0900 0.0950 275,360 -0.01(-5.00%)
Nov 04, 2021 0.0950 0.1000 0.0900 0.1000 227,067 +0.00(+0.00%)
Nov 03, 2021 0.0950 0.1000 0.0950 0.1000 225,129 +0.01(+5.26%)
Nov 02, 2021 0.1000 0.1000 0.0950 0.0950 389,494 -0.01(-5.00%)
Nov 01, 2021 0.1000 0.1050 0.0950 0.1000 205,079 +0.01(+5.26%)
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%)
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.