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 (%)
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%)
Aug 03, 2021 0.1550 0.1600 0.1500 0.1500 782,527 -0.01(-3.23%)
Jul 30, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jul 29, 2021 0.1550 0.1650 0.1500 0.1500 837,411 +0.01(+3.45%)
Jul 28, 2021 0.1550 0.1550 0.1400 0.1450 1,261,603 -0.01(-6.45%)
Jul 27, 2021 0.1650 0.1650 0.1500 0.1550 399,479 -0.01(-6.06%)
Jul 26, 2021 0.1500 0.2000 0.1450 0.1650 1,605,331 +0.02(+17.86%)
Jul 23, 2021 0.1600 0.1600 0.0900 0.1400 1,784,728 -0.02(-12.50%)
Jul 22, 2021 0.1650 0.1650 0.1550 0.1600 251,476 -0.01(-3.03%)
Jul 21, 2021 0.1600 0.1650 0.1600 0.1650 100,169 +0.00(+0.00%)
Jul 20, 2021 0.1600 0.1650 0.1550 0.1650 1,465,192 +0.01(+3.13%)
Jul 19, 2021 0.1350 0.1650 0.1350 0.1600 1,712,739 +0.03(+23.08%)
Jul 16, 2021 0.1450 0.1450 0.1300 0.1300 329,885 -0.01(-7.14%)
Jul 15, 2021 0.1500 0.1500 0.1350 0.1400 114,645 -0.00(-3.45%)
Jul 14, 2021 0.1450 0.1500 0.1400 0.1450 188,794 +0.00(+3.57%)
Jul 13, 2021 0.1400 0.1450 0.1400 0.1400 53,800 +0.00(+0.00%)
Jul 12, 2021 0.1500 0.1500 0.1400 0.1400 257,931 +0.01(+3.70%)
Jul 09, 2021 0.1300 0.1350 0.1250 0.1350 439,550 +0.01(+3.85%)
Jul 08, 2021 0.1350 0.1350 0.1350 0.1300 202,083 -0.01(-3.70%)
Jul 07, 2021 0.1400 0.1400 0.1250 0.1350 431,849 +0.00(+0.00%)
Jul 06, 2021 0.1400 0.1400 0.1300 0.1350 193,035 -0.01(-3.57%)
Jul 05, 2021 0.1350 0.1400 0.1300 0.1400 369,904 -0.00(-3.45%)
Jul 02, 2021 0.1500 0.1500 0.1400 0.1450 218,267 +0.00(+0.00%)
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%)
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.