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, 2022 0.0600 0.0600 0.0500 0.0500 22,500 -0.01(-16.67%)
Aug 30, 2022 0.0550 0.0600 0.0500 0.0600 117,349 +0.00(+9.09%)
Aug 29, 2022 0.0600 0.0600 0.0550 0.0550 149,100 -0.00(-8.33%)
Aug 26, 2022 0.0550 0.0600 0.0550 0.0600 10,700 +0.00(+0.00%)
Aug 25, 2022 0.0600 0.0600 0.0600 0.0600 32,500 +0.00(+0.00%)
Aug 24, 2022 0.0550 0.0600 0.0550 0.0600 39,100 +0.00(+0.00%)
Aug 23, 2022 0.0550 0.0600 0.0500 0.0600 31,000 +0.00(+0.00%)
Aug 22, 2022 0.0500 0.0600 0.0500 0.0600 10,692 +0.00(+9.09%)
Aug 19, 2022 0.0500 0.0600 0.0500 0.0550 55,397 +0.00(+0.00%)
Aug 18, 2022 0.0500 0.0550 0.0500 0.0550 54,305 -0.00(-8.33%)
Aug 17, 2022 0.0550 0.0600 0.0550 0.0600 25,000 +0.00(+0.00%)
Aug 16, 2022 0.0650 0.0650 0.0600 0.0600 91,991 -0.01(-7.69%)
Aug 15, 2022 0.0600 0.0650 0.0550 0.0650 236,650 +0.00(+0.00%)
Aug 12, 2022 0.0650 0.0650 0.0650 0.0650 76,450 -0.01(-7.14%)
Aug 11, 2022 0.0700 0.0700 0.0650 0.0700 126,500 +0.00(+0.00%)
Aug 10, 2022 0.0750 0.0750 0.0700 0.0700 40,500 +0.00(+0.00%)
Aug 09, 2022 0.0700 0.0700 0.0700 0.0700 123,849 +0.00(+0.00%)
Aug 08, 2022 0.0700 0.0700 0.0700 0.0700 53,000 -0.00(-6.67%)
Aug 05, 2022 0.0750 0.0800 0.0750 0.0750 110,137 +0.00(+0.00%)
Aug 04, 2022 0.0750 0.0750 0.0750 0.0750 43,866 -0.01(-6.25%)
Aug 03, 2022 0.0750 0.0800 0.0650 0.0800 214,723 +0.01(+14.29%)
Aug 02, 2022 0.0750 0.0800 0.0700 0.0700 82,728 -0.00(-6.67%)
Jul 29, 2022 0.0750 0 +0.00(+7.14%)
Jul 28, 2022 0.0700 0.0750 0.0650 0.0700 163,429 +0.01(+7.69%)
Jul 27, 2022 0.0650 0.0650 0.0600 0.0650 5,825 +0.00(+0.00%)
Jul 26, 2022 0.0550 0.0650 0.0550 0.0650 325,873 +0.01(+30.00%)
Jul 25, 2022 0.0500 0.0550 0.0500 0.0500 78,500 +0.00(+0.00%)
Jul 22, 2022 0.0500 0.0500 0.0500 0.0500 49,888 -0.00(-9.09%)
Jul 21, 2022 0.0500 0.0550 0.0450 0.0550 67,800 +0.00(+10.00%)
Jul 20, 2022 0.0500 0.0500 0.0450 0.0500 53,800 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0500 0.0500 0.0500 143,000 +0.00(+0.00%)
Jul 18, 2022 0.0550 0.0550 0.0500 0.0500 139,124 -0.01(-16.67%)
Jul 15, 2022 0.0600 0.0600 0.0600 0.0600 10,010 +0.01(+20.00%)
Jul 14, 2022 0.0550 0.0550 0.0500 0.0500 85,500 -0.00(-9.09%)
Jul 13, 2022 0.0550 0.0550 0.0550 0.0550 13,000 -0.00(-8.33%)
Jul 12, 2022 0.0600 0.0600 0.0600 0.0600 31,100 +0.00(+9.09%)
Jul 11, 2022 0.0600 0.0600 0.0550 0.0550 124,000 -0.00(-8.33%)
Jul 08, 2022 0.0550 0.0600 0.0550 0.0600 74,000 +0.00(+9.09%)
Jul 07, 2022 0.0600 0.0600 0.0500 0.0550 370,500 +0.00(+0.00%)
Jul 06, 2022 0.0550 0.0550 0.0550 0.0550 15,510 -0.00(-8.33%)
Jul 05, 2022 0.0600 0.0600 0.0450 0.0600 267,395 +0.00(+0.00%)
Jul 04, 2022 0.0600 0.0600 0.0600 0.0600 134,720 +0.00(+0.00%)
Jun 30, 2022 0.0600 0 -0.01(-7.69%)
Jun 29, 2022 0.0600 0.0650 0.0550 0.0650 66,354 +0.00(+0.00%)
Jun 28, 2022 0.0650 0.0700 0.0650 0.0650 65,064 -0.01(-7.14%)
Jun 27, 2022 0.0700 0.0700 0.0700 0.0700 90,050 +0.00(+0.00%)
Jun 24, 2022 0.0700 0.0700 0.0700 0.0700 208,447 -0.00(-6.67%)
Jun 23, 2022 0.0700 0.0750 0.0700 0.0750 137,773 +0.00(+0.00%)
Jun 22, 2022 0.0750 0.0800 0.0700 0.0750 194,091 +0.00(+0.00%)
Jun 20, 2022 0.0750 0 -0.01(-6.25%)
Jun 17, 2022 0.0800 0.0800 0.0750 0.0800 118,077 +0.01(+6.67%)
Jun 16, 2022 0.0800 0.0800 0.0750 0.0750 92,130 -0.01(-11.76%)
Jun 15, 2022 0.0850 0.0850 0.0850 0.0850 40,100 +0.00(+0.00%)
Jun 14, 2022 0.0850 0.0850 0.0800 0.0850 44,500 +0.01(+6.25%)
Jun 13, 2022 0.0800 0.0800 0.0800 0.0800 73,650 +0.00(+0.00%)
Jun 10, 2022 0.0850 0.0850 0.0800 0.0800 79,449 -0.01(-5.88%)
Jun 09, 2022 0.0900 0.0900 0.0850 0.0850 29,418 +0.01(+6.25%)
Jun 08, 2022 0.0850 0.0850 0.0800 0.0800 112,000 +0.00(+0.00%)
Jun 06, 2022 0.0800 300 -0.01(-5.88%)
Jun 03, 2022 0.0800 0.0850 0.0800 0.0850 79,755 +0.01(+6.25%)
Jun 02, 2022 0.0850 0.0850 0.0800 0.0800 31,500 +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.