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 29, 2022 0.0850 0.0850 0.0800 0.0850 90,177 +0.01(+6.25%)
Apr 28, 2022 0.0750 0.0800 0.0750 0.0800 197,035 +0.00(+0.00%)
Apr 27, 2022 0.0800 0.0800 0.0750 0.0800 69,000 +0.00(+0.00%)
Apr 26, 2022 0.0800 0.0800 0.0800 0.0800 84,100 +0.00(+0.00%)
Apr 25, 2022 0.0800 0.0800 0.0800 0.0800 12,714 -0.01(-5.88%)
Apr 22, 2022 0.0800 0.0850 0.0800 0.0850 192,061 +0.01(+6.25%)
Apr 21, 2022 0.0850 0.0850 0.0800 0.0800 91,452 -0.01(-5.88%)
Apr 20, 2022 0.0850 0.0850 0.0850 0.0850 67,270 -0.00(-5.56%)
Apr 19, 2022 0.0900 0.0900 0.0850 0.0900 116,850 +0.00(+0.00%)
Apr 18, 2022 0.0850 0.0900 0.0850 0.0900 69,580 -0.01(-5.26%)
Apr 14, 2022 0.0950 0 +0.01(+5.56%)
Apr 13, 2022 0.0950 0.1000 0.0900 0.0900 143,217 -0.01(-5.26%)
Apr 12, 2022 0.0900 0.1000 0.0900 0.0950 462,328 -0.01(-5.00%)
Apr 11, 2022 0.1050 0.1050 0.1000 0.1000 42,100 +0.00(+0.00%)
Apr 08, 2022 0.0950 0.1050 0.0950 0.1000 697,693 +0.01(+5.26%)
Apr 07, 2022 0.0950 0.0950 0.0950 0.0950 349,100 -0.01(-5.00%)
Apr 06, 2022 0.1000 0.1000 0.1000 0.1000 155,000 -0.00(-4.76%)
Apr 05, 2022 0.1000 0.1050 0.1000 0.1050 56,300 +0.00(+5.00%)
Apr 04, 2022 0.1000 0.1000 0.1000 0.1000 344,295 +0.00(+0.00%)
Apr 01, 2022 0.1000 0.1000 0.1000 0.1000 20,862 -0.00(-4.76%)
Mar 31, 2022 0.1000 0.1050 0.1000 0.1050 29,500 +0.00(+0.00%)
Mar 30, 2022 0.1000 0.1050 0.1000 0.1050 11,610 +0.00(+5.00%)
Mar 29, 2022 0.1000 0.1100 0.0950 0.1000 207,418 +0.01(+5.26%)
Mar 28, 2022 0.1000 0.1050 0.0950 0.0950 525,370 -0.01(-9.52%)
Mar 25, 2022 0.1050 0.1050 0.1050 0.1050 67,610 +0.00(+0.00%)
Mar 24, 2022 0.1050 0.1050 0.1050 0.1050 177,977 -0.01(-4.55%)
Mar 23, 2022 0.1050 0.1100 0.1000 0.1100 237,396 +0.01(+4.76%)
Mar 22, 2022 0.1050 0.1050 0.1050 0.1050 263,387 -0.01(-4.55%)
Mar 21, 2022 0.1000 0.1100 0.1000 0.1100 76,044 +0.01(+4.76%)
Mar 18, 2022 0.1050 0.1100 0.1050 0.1050 61,660 +0.00(+0.00%)
Mar 17, 2022 0.1050 0.1050 0.1050 0.1050 73,948 +0.00(+5.00%)
Mar 16, 2022 0.1000 0.1050 0.1000 0.1000 28,317 +0.01(+5.26%)
Mar 15, 2022 0.1000 0.1050 0.0950 0.0950 44,180 -0.01(-5.00%)
Mar 14, 2022 0.1100 0.1100 0.0950 0.1000 139,722 -0.01(-9.09%)
Mar 11, 2022 0.1050 0.1100 0.1050 0.1100 121,590 -0.01(-4.35%)
Mar 10, 2022 0.1150 0.1150 0.1050 0.1150 108,636 +0.01(+4.55%)
Mar 09, 2022 0.1050 0.1150 0.1050 0.1100 860,832 +0.01(+10.00%)
Mar 08, 2022 0.1000 0.1000 0.0950 0.1000 196,180 +0.00(+0.00%)
Mar 07, 2022 0.1100 0.1150 0.0950 0.1000 642,287 -0.01(-9.09%)
Mar 04, 2022 0.1050 0.1100 0.1000 0.1100 640,711 +0.01(+4.76%)
Mar 03, 2022 0.1050 0.1050 0.0950 0.1050 226,619 -0.01(-4.55%)
Mar 02, 2022 0.1200 0.1200 0.1100 0.1100 128,642 -0.01(-4.35%)
Mar 01, 2022 0.1100 0.1150 0.1050 0.1150 250,999 +0.01(+4.55%)
Feb 28, 2022 0.1050 0.1150 0.1050 0.1100 72,602 +0.00(+0.00%)
Feb 25, 2022 0.1100 0.1150 0.1050 0.1100 262,202 +0.00(+0.00%)
Feb 24, 2022 0.1100 0.1300 0.1100 0.1100 444,635 -0.01(-4.35%)
Feb 23, 2022 0.1050 0.1200 0.1050 0.1150 478,680 +0.00(+0.00%)
Feb 22, 2022 0.1150 0.1200 0.1100 0.1150 435,486 +0.00(+0.00%)
Feb 18, 2022 0.1150 0 +0.01(+4.55%)
Feb 17, 2022 0.1100 0.1150 0.1050 0.1100 1,454,773 +0.00(+0.00%)
Feb 16, 2022 0.1050 0.1100 0.1000 0.1100 779,964 +0.01(+4.76%)
Feb 15, 2022 0.0950 0.1050 0.0950 0.1050 934,290 +0.01(+10.53%)
Feb 14, 2022 0.0900 0.1050 0.0850 0.0950 933,440 +0.01(+11.76%)
Feb 11, 2022 0.0850 0.0850 0.0800 0.0850 470,090 +0.00(+0.00%)
Feb 10, 2022 0.0900 0.0900 0.0800 0.0850 168,384 -0.00(-5.56%)
Feb 09, 2022 0.0900 0.0950 0.0850 0.0900 528,808 -0.01(-5.26%)
Feb 08, 2022 0.0950 0.1000 0.0950 0.0950 108,633 -0.01(-5.00%)
Feb 07, 2022 0.1000 0.1000 0.0900 0.1000 447,662 +0.00(+0.00%)
Feb 04, 2022 0.1000 0.1050 0.0950 0.1000 417,608 +0.00(+0.00%)
Feb 03, 2022 0.1050 0.1000 1,460,664 -0.01(-13.04%)
Feb 02, 2022 0.0650 0.1300 0.0650 0.1150 5,476,975 +0.04(+64.29%)
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.