Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 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 (%)
Nov 30, 2021 0.6200 0.6200 0.5600 0.5600 712,378 -0.06(-9.68%)
Nov 29, 2021 0.5800 0.6400 0.5800 0.6200 641,612 +0.04(+6.90%)
Nov 26, 2021 0.6100 0.6100 0.5500 0.5800 1,290,609 -0.05(-7.94%)
Nov 25, 2021 0.5900 0.6500 0.5800 0.6300 442,561 +0.05(+8.62%)
Nov 24, 2021 0.5500 0.5900 0.5500 0.5800 705,799 +0.03(+5.45%)
Nov 23, 2021 0.6200 0.6200 0.5400 0.5500 1,422,431 +0.02(+3.77%)
Nov 19, 2021 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Nov 18, 2021 0.5300 0.5500 0.5100 0.5200 458,555 -0.02(-3.70%)
Nov 17, 2021 0.5800 0.5900 0.5300 0.5400 696,877 -0.04(-6.90%)
Nov 16, 2021 0.5300 0.6200 0.5300 0.5800 1,421,748 +0.05(+9.43%)
Nov 15, 2021 0.5300 0.5500 0.5100 0.5300 711,266 +0.01(+1.92%)
Nov 12, 2021 0.5400 0.5400 0.4900 0.5200 767,172 +0.00(+0.00%)
Nov 11, 2021 0.5400 0.5400 0.5200 0.5200 479,686 +0.02(+4.00%)
Nov 10, 2021 0.5600 0.5000 0.5000 1,086,572 -0.07(-12.28%)
Nov 09, 2021 0.5600 0.5900 0.5300 0.5700 633,342 +0.02(+3.64%)
Nov 08, 2021 0.5300 0.5500 0.5100 0.5500 625,072 +0.02(+3.77%)
Nov 05, 2021 0.5400 0.5400 0.5100 0.5300 570,414 +0.00(+0.00%)
Nov 04, 2021 0.5700 0.5700 0.5200 0.5300 591,072 -0.03(-5.36%)
Nov 03, 2021 0.5700 0.5700 0.5300 0.5600 465,528 +0.01(+1.82%)
Nov 02, 2021 0.5600 0.5800 0.5400 0.5500 621,283 -0.01(-1.79%)
Nov 01, 2021 0.5800 0.6000 0.5500 0.5600 386,424 -0.03(-5.08%)
Oct 29, 2021 0.6200 0.6200 0.5600 0.5900 760,303 -0.01(-1.67%)
Oct 28, 2021 0.5600 0.6000 0.5300 0.6000 1,228,675 +0.05(+9.09%)
Oct 27, 2021 0.6200 0.6200 0.5000 0.5500 3,148,791 -0.06(-9.84%)
Oct 26, 2021 0.6600 0.6100 1,935,942 -0.03(-4.69%)
Oct 25, 2021 0.6300 0.6400 0.5900 0.6400 1,280,806 +0.01(+1.59%)
Oct 22, 2021 0.6800 0.6800 0.6300 0.6300 1,110,320 -0.04(-5.97%)
Oct 21, 2021 0.6700 0.7000 0.6600 0.6700 1,439,067 -0.01(-1.47%)
Oct 20, 2021 0.6900 0.6900 0.6700 0.6800 449,302 +0.00(+0.00%)
Oct 19, 2021 0.6900 0.7300 0.6700 0.6800 1,451,303 +0.01(+1.49%)
Oct 18, 2021 0.7000 0.7000 0.6600 0.6700 728,503 -0.02(-2.90%)
Oct 15, 2021 0.7100 0.7100 0.6800 0.6900 874,576 +0.01(+1.47%)
Oct 14, 2021 0.7000 0.7300 0.6800 0.6800 1,618,228 -0.02(-2.86%)
Oct 13, 2021 0.7300 0.7300 0.6800 0.7000 1,777,557 -0.02(-2.78%)
Oct 12, 2021 0.7400 0.7800 0.7200 0.7200 734,423 -0.03(-4.00%)
Oct 08, 2021 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Oct 07, 2021 0.7100 0.7700 0.7000 0.7200 1,790,378 +0.02(+2.86%)
Oct 06, 2021 0.7100 0.7200 0.6800 0.7000 720,874 -0.01(-1.41%)
Oct 05, 2021 0.7500 0.7800 0.7000 0.7100 3,885,730 -0.04(-5.33%)
Oct 04, 2021 0.7700 0.7900 0.7200 0.7500 1,331,450 +0.00(+0.00%)
Oct 01, 2021 0.7600 0.7800 0.7300 0.7500 733,942 -0.01(-1.32%)
Sep 30, 2021 0.7700 0.8000 0.7200 0.7600 1,143,116 +0.00(+0.00%)
Sep 29, 2021 0.7900 0.8300 0.7500 0.7600 866,329 -0.05(-6.17%)
Sep 28, 2021 0.8100 0.8300 0.7800 0.8100 531,776 +0.00(+0.00%)
Sep 27, 2021 0.8800 0.8900 0.7900 0.8100 707,153 -0.04(-4.71%)
Sep 24, 2021 0.8300 0.8800 0.8000 0.8500 1,049,910 +0.05(+6.25%)
Sep 23, 2021 0.8400 0.8600 0.7800 0.8000 1,648,882 -0.06(-6.98%)
Sep 22, 2021 0.9100 0.9300 0.8300 0.8600 1,137,288 -0.04(-4.44%)
Sep 21, 2021 0.8700 0.9200 0.8400 0.9000 1,499,696 +0.04(+4.65%)
Sep 20, 2021 0.9100 0.9600 0.8600 0.8600 1,908,111 -0.10(-10.42%)
Sep 17, 2021 0.9500 0.9800 0.9200 0.9600 791,081 +0.01(+1.05%)
Sep 16, 2021 0.9600 1.000 0.9400 0.9500 1,491,528 -0.04(-4.04%)
Sep 15, 2021 0.9100 0.9900 0.8900 0.9900 2,261,534 +0.08(+8.79%)
Sep 14, 2021 0.9500 1.030 0.8800 0.9100 5,161,630 -0.06(-6.19%)
Sep 13, 2021 0.8600 1.010 0.8000 0.9700 6,925,558 +0.17(+21.25%)
Sep 10, 2021 0.7200 0.8900 0.7200 0.8000 3,152,563 +0.07(+9.59%)
Sep 09, 2021 0.7100 0.7300 0.7000 0.7300 823,599 +0.02(+2.82%)
Sep 08, 2021 0.7500 0.7500 0.6900 0.7100 1,680,296 -0.03(-4.05%)
Sep 07, 2021 0.7700 0.7900 0.7400 0.7400 986,562 -0.02(-2.63%)
Sep 03, 2021 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Sep 02, 2021 0.7900 0.8200 0.7900 0.8000 834,835 +0.03(+3.90%)
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.