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 (%)
Apr 30, 2021 0.1650 0.1650 0.1300 0.1450 708,459 -0.01(-3.33%)
Apr 29, 2021 0.1500 0.1550 0.1250 0.1500 2,745,090 +0.01(+3.45%)
Apr 28, 2021 0.1750 0.1750 0.1350 0.1450 2,371,013 -0.03(-17.14%)
Apr 27, 2021 0.1700 0.1800 0.1650 0.1750 584,027 +0.01(+6.06%)
Apr 26, 2021 0.1750 0.1750 0.1650 0.1650 502,704 -0.01(-2.94%)
Apr 23, 2021 0.1650 0.1800 0.1650 0.1700 390,591 +0.00(+0.00%)
Apr 22, 2021 0.1750 0.1800 0.1700 0.1700 309,493 -0.01(-5.56%)
Apr 21, 2021 0.1750 0.1800 0.1700 0.1800 276,718 +0.00(+0.00%)
Apr 20, 2021 0.1800 0.1800 0.1650 0.1800 308,586 +0.01(+5.88%)
Apr 19, 2021 0.1700 0.1850 0.1700 0.1700 375,564 +0.00(+0.00%)
Apr 16, 2021 0.1650 0.1750 0.1600 0.1700 647,300 +0.01(+6.25%)
Apr 15, 2021 0.1650 0.1750 0.1600 0.1600 400,358 +0.00(+0.00%)
Apr 14, 2021 0.1700 0.1700 0.1550 0.1600 904,811 -0.01(-3.03%)
Apr 13, 2021 0.1800 0.1800 0.1650 0.1650 1,223,534 -0.01(-8.33%)
Apr 12, 2021 0.1800 0.1900 0.1800 0.1800 2,174,874 -0.01(-2.70%)
Apr 09, 2021 0.1800 0.1950 0.1800 0.1850 1,060,312 +0.01(+2.78%)
Apr 08, 2021 0.1750 0.1900 0.1700 0.1800 854,558 +0.01(+2.86%)
Apr 07, 2021 0.1650 0.1750 0.1600 0.1750 349,037 +0.01(+6.06%)
Apr 06, 2021 0.1750 0.1750 0.1600 0.1650 306,671 +0.00(+0.00%)
Apr 05, 2021 0.1700 0.1800 0.1650 0.1650 71,233 +0.00(+0.00%)
Apr 01, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 31, 2021 0.1750 0.1750 0.1600 0.1650 435,952 +0.00(+0.00%)
Mar 30, 2021 0.1750 0.1750 0.1600 0.1650 615,816 -0.01(-2.94%)
Mar 29, 2021 0.1800 0.1850 0.1700 0.1700 599,495 -0.01(-5.56%)
Mar 26, 2021 0.1850 0.1850 0.1750 0.1800 137,441 +0.01(+5.88%)
Mar 25, 2021 0.1900 0.1900 0.1700 0.1700 374,070 -0.02(-10.53%)
Mar 24, 2021 0.1850 0.1900 0.1700 0.1900 719,793 +0.02(+8.57%)
Mar 23, 2021 0.1850 0.1850 0.1750 0.1750 536,208 -0.01(-5.41%)
Mar 22, 2021 0.1800 0.1900 0.1800 0.1850 1,143,808 +0.02(+12.12%)
Mar 19, 2021 0.1650 0.1700 0.1600 0.1650 901,612 +0.01(+3.13%)
Mar 18, 2021 0.1700 0.1700 0.1600 0.1600 836,961 -0.01(-8.57%)
Mar 17, 2021 0.1800 0.1850 0.1700 0.1750 1,518,069 -0.01(-2.78%)
Mar 16, 2021 0.1900 0.1900 0.1800 0.1800 1,036,376 -0.01(-2.70%)
Mar 15, 2021 0.1950 0.1950 0.1800 0.1850 1,427,872 +0.00(+0.00%)
Mar 12, 2021 0.1950 0.1950 0.1850 0.1850 1,294,618 +0.00(+0.00%)
Mar 11, 2021 0.1950 0.1950 0.1800 0.1850 821,412 +0.00(+0.00%)
Mar 10, 2021 0.2000 0.2100 0.1850 0.1850 1,602,778 -0.02(-7.50%)
Mar 09, 2021 0.1900 0.2050 0.1800 0.2000 2,362,932 +0.03(+14.29%)
Mar 08, 2021 0.1900 0.1900 0.1750 0.1750 2,699,446 -0.01(-2.78%)
Mar 05, 2021 0.2100 0.2100 0.1650 0.1800 4,080,116 -0.04(-16.28%)
Mar 04, 2021 0.2250 0.2300 0.2000 0.2150 2,072,623 -0.02(-8.51%)
Mar 03, 2021 0.2500 0.2500 0.2250 0.2350 880,606 -0.01(-2.08%)
Mar 02, 2021 0.2400 0.2500 0.2350 0.2400 1,035,804 -0.01(-4.00%)
Mar 01, 2021 0.2500 0.2750 0.2400 0.2500 1,061,844 +0.00(+0.00%)
Feb 26, 2021 0.2450 0.2650 0.2150 0.2500 2,523,456 +0.01(+2.04%)
Feb 25, 2021 0.2750 0.2800 0.2450 0.2450 3,134,453 -0.03(-9.26%)
Feb 24, 2021 0.3300 0.3300 0.2500 0.2700 6,019,599 -0.05(-16.92%)
Feb 23, 2021 0.3300 0.3450 0.2600 0.3250 2,584,762 -0.02(-4.41%)
Feb 22, 2021 0.3700 0.3750 0.3200 0.3400 3,989,216 +0.01(+3.03%)
Feb 19, 2021 0.3150 0.3350 0.2950 0.3300 2,587,810 +0.03(+8.20%)
Feb 18, 2021 0.3150 0.3200 0.2850 0.3050 1,772,820 -0.01(-1.61%)
Feb 17, 2021 0.2950 0.3100 0.2900 0.3100 1,804,857 +0.03(+10.71%)
Feb 16, 2021 0.3100 0.3300 0.2700 0.2800 4,150,512 -0.00(-1.75%)
Feb 12, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Feb 11, 2021 0.3200 0.3250 0.2350 0.2850 6,004,863 -0.05(-13.64%)
Feb 10, 2021 0.3300 0.3500 0.3100 0.3300 2,771,480 +0.00(+0.00%)
Feb 09, 2021 0.3500 0.3500 0.3100 0.3300 3,445,059 -0.02(-5.71%)
Feb 08, 2021 0.3150 0.4000 0.3050 0.3500 11,019,323 +0.05(+18.64%)
Feb 05, 2021 0.2500 0.3050 0.2450 0.2950 5,289,370 +0.05(+22.92%)
Feb 04, 2021 0.2300 0.2400 0.2250 0.2400 1,499,112 +0.01(+6.67%)
Feb 03, 2021 0.2600 0.2650 0.2250 0.2250 4,015,770 -0.02(-8.16%)
Feb 02, 2021 0.2200 0.3000 0.2050 0.2450 6,215,822 +0.03(+13.95%)
Feb 01, 2021 0.2000 0.2400 0.2000 0.2150 6,419,252 +0.04(+22.86%)
Jan 29, 2021 0.1850 0.1850 0.1700 0.1750 903,644 -0.01(-2.78%)
Jan 28, 2021 0.1800 0.1950 0.1600 0.1800 3,158,386 +0.00(+0.00%)
Jan 27, 2021 0.1800 0.1950 0.1700 0.1800 3,051,501 +0.01(+5.88%)
Jan 26, 2021 0.1950 0.1950 0.1650 0.1700 4,064,746 -0.01(-8.11%)
Jan 25, 2021 0.2400 0.2500 0.1750 0.1850 9,577,609 -0.02(-7.50%)
Jan 22, 2021 0.1800 0.2100 0.1800 0.2000 7,510,634 +0.04(+21.21%)
Jan 21, 2021 0.1150 0.1700 0.1150 0.1650 7,286,959 +0.06(+50.00%)
Jan 20, 2021 0.1100 0.1150 0.1050 0.1100 1,927,302 +0.00(+0.00%)
Jan 19, 2021 0.1150 0.1150 0.1100 0.1100 1,356,649 -0.01(-4.35%)
Jan 18, 2021 0.1200 0.1200 0.1100 0.1150 1,687,387 +0.00(+0.00%)
Jan 15, 2021 0.1100 0.1200 0.1050 0.1150 3,195,780 +0.01(+9.52%)
Jan 14, 2021 0.1050 0.1100 0.1000 0.1050 2,101,323 +0.00(+0.00%)
Jan 13, 2021 0.1000 0.1100 0.1000 0.1050 3,709,136 +0.00(+5.00%)
Jan 12, 2021 0.1000 0.1000 0.0900 0.1000 2,118,829 +0.00(+0.00%)
Jan 11, 2021 0.1050 0.1100 0.0950 0.1000 2,788,337 -0.00(-4.76%)
Jan 08, 2021 0.1000 0.1150 0.0950 0.1050 3,702,054 +0.00(+5.00%)
Jan 07, 2021 0.0900 0.1000 0.0800 0.1000 1,874,703 +0.01(+11.11%)
Jan 06, 2021 0.1000 0.1000 0.0850 0.0900 2,125,594 -0.01(-10.00%)
Jan 05, 2021 0.1050 0.1100 0.1000 0.1000 1,452,998 +0.00(+0.00%)
Jan 04, 2021 0.1050 0.1150 0.1000 0.1000 1,658,322 +0.00(+0.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2020 0.0950 0.1000 0.0900 0.1000 924,348 +0.01(+11.11%)
Dec 29, 2020 0.0800 0.1000 0.0800 0.0900 1,980,454 +0.01(+12.50%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2020 0.0850 0.0850 0.0750 0.0800 517,440 +0.00(+0.00%)
Dec 22, 2020 0.0750 0.0950 0.0700 0.0800 2,274,436 +0.01(+14.29%)
Dec 21, 2020 0.0750 0.0750 0.0700 0.0700 1,633,973 -0.00(-6.67%)
Dec 18, 2020 0.0800 0.0850 0.0700 0.0750 1,676,047 +0.00(+0.00%)
Dec 17, 2020 0.0800 0.0900 0.0750 0.0750 934,249 -0.01(-6.25%)
Dec 16, 2020 0.0900 0.0900 0.0730 0.0800 1,294,020 -0.01(-5.88%)
Dec 15, 2020 0.0900 0.1100 0.0800 0.0850 1,261,324 +0.00(+0.00%)
Dec 14, 2020 0.1050 0.1050 0.0850 0.0850 1,687,829 -0.01(-15.00%)
Dec 11, 2020 0.0700 0.1350 0.0650 0.1000 6,902,205 +0.03(+33.33%)
Dec 10, 2020 0.0930 0.1000 0.0750 0.0750 645,966 -0.03(-25.00%)
Dec 09, 2020 0.1200 0.1200 0.0900 0.1000 716,500 -0.01(-13.04%)
Dec 08, 2020 0.1350 0.1400 0.1100 0.1150 306,500 +0.04(+64.29%)
Jul 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 13, 2020 0.1300 0.1300 0.0700 0.0700 517,800 -0.04(-36.36%)
Jul 10, 2020 0.1600 0.1600 0.1100 0.1100 51,000 -0.02(-15.38%)
Jul 09, 2020 0.1300 0.1300 0.1300 0.1300 63,333 +0.07(+100.00%)
Jul 02, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Jun 26, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 25, 2020 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
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.