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 (%)
Jun 30, 2021 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jun 29, 2021 0.1400 0.1550 0.1400 0.1550 396,852 +0.01(+10.71%)
Jun 28, 2021 0.1450 0.1450 0.1400 0.1400 149,069 -0.01(-6.67%)
Jun 25, 2021 0.1400 0.1500 0.1400 0.1500 275,287 +0.01(+3.45%)
Jun 24, 2021 0.1500 0.1500 0.1400 0.1450 309,949 -0.01(-3.33%)
Jun 23, 2021 0.1450 0.1550 0.1450 0.1500 540,282 +0.00(+0.00%)
Jun 22, 2021 0.1550 0.1550 0.1450 0.1500 196,578 -0.01(-6.25%)
Jun 21, 2021 0.1500 0.1600 0.1450 0.1600 397,977 +0.01(+6.67%)
Jun 18, 2021 0.1550 0.1550 0.1500 0.1500 126,084 -0.01(-6.25%)
Jun 17, 2021 0.1550 0.1600 0.1550 0.1600 455,361 -0.01(-5.88%)
Jun 16, 2021 0.1700 0.1700 0.1600 0.1700 995,691 +0.01(+6.25%)
Jun 15, 2021 0.1600 0.1600 0.1500 0.1600 352,387 +0.00(+0.00%)
Jun 14, 2021 0.1600 0.1650 0.1500 0.1600 601,876 +0.00(+0.00%)
Jun 11, 2021 0.1700 0.1700 0.1600 0.1600 896,678 -0.01(-5.88%)
Jun 10, 2021 0.1750 0.1750 0.1650 0.1700 1,023,224 -0.00(-2.86%)
Jun 09, 2021 0.1750 0.1850 0.1700 0.1750 872,018 +0.00(+0.00%)
Jun 08, 2021 0.1850 0.1900 0.1650 0.1750 799,449 -0.01(-5.41%)
Jun 07, 2021 0.1900 0.1900 0.1750 0.1850 534,951 -0.01(-2.63%)
Jun 04, 2021 0.1900 0.1950 0.1800 0.1900 1,130,179 -0.01(-2.56%)
Jun 03, 2021 0.1700 0.2000 0.1650 0.1950 6,338,487 +0.02(+11.43%)
Jun 02, 2021 0.1700 0.1800 0.1700 0.1750 462,397 +0.00(+0.00%)
Jun 01, 2021 0.1750 0.1800 0.1650 0.1750 752,696 +0.00(+0.00%)
May 31, 2021 0.1800 0.1800 0.1700 0.1750 280,415 -0.01(-2.78%)
May 28, 2021 0.1700 0.1800 0.1650 0.1800 363,598 +0.01(+9.09%)
May 27, 2021 0.1700 0.1750 0.1650 0.1650 744,721 -0.01(-2.94%)
May 26, 2021 0.1750 0.1750 0.1650 0.1700 495,259 +0.00(+0.00%)
May 25, 2021 0.1700 0.1750 0.1650 0.1700 1,339,732 +0.01(+3.03%)
May 21, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 20, 2021 0.1650 0.1700 0.1450 0.1650 1,156,703 +0.00(+0.00%)
May 19, 2021 0.1500 0.1700 0.1400 0.1650 748,963 +0.01(+3.13%)
May 18, 2021 0.1650 0.1650 0.1500 0.1600 273,001 +0.00(+0.00%)
May 17, 2021 0.1300 0.1600 0.1300 0.1600 981,944 +0.03(+23.08%)
May 14, 2021 0.1200 0.1300 0.1200 0.1300 185,342 +0.01(+8.33%)
May 13, 2021 0.1200 0.1250 0.1150 0.1200 1,098,222 -0.02(-11.11%)
May 12, 2021 0.1350 0.1350 0.1250 0.1350 181,004 +0.00(+0.00%)
May 11, 2021 0.1350 0.1350 0.1300 0.1350 175,664 +0.00(+0.00%)
May 10, 2021 0.1300 0.1400 0.1300 0.1350 487,342 +0.01(+8.00%)
May 07, 2021 0.1200 0.1300 0.1200 0.1250 1,120,126 +0.00(+0.00%)
May 06, 2021 0.1300 0.1300 0.1200 0.1250 387,136 +0.00(+0.00%)
May 05, 2021 0.1250 0.1300 0.1250 0.1250 287,016 -0.01(-3.85%)
May 04, 2021 0.1400 0.1400 0.1250 0.1300 1,119,037 -0.01(-7.14%)
May 03, 2021 0.1450 0.1550 0.1400 0.1400 888,150 -0.00(-3.45%)
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%)
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.