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 (%)
Dec 31, 2020 1.100 1.100 1.100 0 -0.04(-3.51%)
Dec 30, 2020 1.120 1.140 1.010 1.140 1,332,146 +0.01(+0.88%)
Dec 29, 2020 1.040 1.220 1.040 1.130 3,013,401 +0.16(+16.49%)
Dec 24, 2020 0.9700 0.9700 0.9700 0 +0.04(+4.30%)
Dec 23, 2020 0.8400 1.000 0.8400 0.9300 2,477,573 +0.08(+9.41%)
Dec 22, 2020 0.7700 0.8600 0.7700 0.8500 1,061,480 +0.04(+4.94%)
Dec 21, 2020 0.8100 0.8400 0.7500 0.8100 1,296,567 -0.03(-3.57%)
Dec 18, 2020 0.7800 0.8800 0.7800 0.8400 1,521,500 +0.05(+6.33%)
Dec 17, 2020 0.7400 0.8000 0.7300 0.7900 1,629,253 +0.06(+8.22%)
Dec 16, 2020 0.7200 0.8400 0.7200 0.7300 2,274,595 +0.00(+0.00%)
Dec 15, 2020 0.6700 0.8000 0.6200 0.7300 2,572,195 +0.07(+10.61%)
Dec 14, 2020 0.6800 0.6900 0.6100 0.6600 1,302,363 -0.02(-2.94%)
Dec 11, 2020 0.7100 0.7400 0.6600 0.6800 847,500 -0.03(-4.23%)
Dec 10, 2020 0.7300 0.7500 0.6900 0.7100 996,666 -0.01(-1.39%)
Dec 09, 2020 0.7200 0.7600 0.6800 0.7200 867,207 +0.01(+1.41%)
Dec 08, 2020 0.7900 0.7900 0.6900 0.7100 1,300,667 -0.07(-8.97%)
Dec 07, 2020 0.8300 0.9400 0.7100 0.7800 3,980,368 +0.11(+16.42%)
Dec 04, 2020 0.6300 0.6900 0.6100 0.6700 1,060,700 +0.00(+0.00%)
Dec 03, 2020 0.7400 0.7400 0.6100 0.6700 1,687,914 -0.05(-6.94%)
Dec 02, 2020 0.7600 0.7900 0.7000 0.7200 961,514 -0.09(-11.11%)
Dec 01, 2020 0.7600 0.8400 0.6800 0.8100 1,550,703 -0.02(-2.41%)
Nov 30, 2020 0.7900 0.8400 0.7900 0.8300 1,939,316 +0.08(+10.67%)
Nov 27, 2020 0.8000 0.8800 0.7200 0.7500 3,390,400 -0.02(-2.60%)
Nov 26, 2020 0.8000 0.8100 0.7500 0.7700 860,623 -0.01(-1.28%)
Nov 25, 2020 0.6700 0.8000 0.6200 0.7800 3,498,943 +0.10(+14.71%)
Nov 24, 2020 0.7600 1.070 0.6000 0.6800 8,848,825 -0.10(-12.82%)
Nov 23, 2020 0.5700 0.7800 0.5500 0.7800 5,238,930 +0.21(+36.84%)
Nov 20, 2020 0.5000 0.5900 0.4950 0.5700 3,932,044 +0.08(+16.33%)
Nov 19, 2020 0.4300 0.5300 0.4200 0.4900 4,210,907 +0.06(+13.95%)
Nov 18, 2020 0.3650 0.4300 0.3600 0.4300 1,733,035 +0.05(+14.67%)
Nov 17, 2020 0.3450 0.3750 0.3200 0.3750 1,701,937 +0.03(+8.70%)
Nov 16, 2020 0.3300 0.4100 0.3250 0.3450 4,929,525 +0.04(+15.00%)
Nov 13, 2020 0.2650 0.3350 0.2600 0.3000 1,991,636 +0.03(+11.11%)
Nov 12, 2020 0.2600 0.2750 0.2500 0.2700 674,268 +0.01(+1.89%)
Nov 11, 2020 0.2500 0.2650 0.2350 0.2650 673,398 +0.01(+3.92%)
Nov 10, 2020 0.2650 0.2650 0.2450 0.2550 598,924 -0.02(-7.27%)
Nov 09, 2020 0.2200 0.2750 0.2200 0.2750 1,771,715 +0.06(+25.00%)
Nov 06, 2020 0.2250 0.2550 0.2100 0.2200 1,645,850 +0.00(+0.00%)
Nov 05, 2020 0.1950 0.2200 0.1850 0.2200 757,321 +0.02(+12.82%)
Nov 04, 2020 0.2000 0.2000 0.1850 0.1950 321,927 +0.00(+0.00%)
Nov 03, 2020 0.2050 0.2050 0.1900 0.1950 252,892 -0.01(-2.50%)
Nov 02, 2020 0.2100 0.2100 0.1950 0.2000 304,422 -0.00(-2.44%)
Oct 30, 2020 0.2000 0.2100 0.1950 0.2050 400,027 -0.02(-6.82%)
Oct 29, 2020 0.2000 0.2350 0.2000 0.2200 1,239,517 +0.02(+7.32%)
Oct 28, 2020 0.1950 0.2050 0.1900 0.2050 299,823 +0.00(+2.50%)
Oct 27, 2020 0.2250 0.2250 0.1900 0.2000 717,591 -0.02(-11.11%)
Oct 26, 2020 0.2350 0.2400 0.2200 0.2250 365,796 -0.01(-4.26%)
Oct 23, 2020 0.2350 0.2400 0.2250 0.2350 376,330 +0.00(+2.17%)
Oct 22, 2020 0.2200 0.2450 0.2200 0.2300 1,317,673 +0.01(+4.55%)
Oct 21, 2020 0.2250 0.2250 0.2150 0.2200 240,630 +0.00(+0.00%)
Oct 20, 2020 0.2200 0.2250 0.2150 0.2200 249,568 +0.01(+2.33%)
Oct 19, 2020 0.2150 0.2250 0.2100 0.2150 401,684 +0.00(+0.00%)
Oct 16, 2020 0.2050 0.2200 0.1950 0.2150 590,007 +0.01(+2.38%)
Oct 15, 2020 0.2250 0.2250 0.2050 0.2100 328,456 -0.02(-6.67%)
Oct 14, 2020 0.2250 0.2300 0.2200 0.2250 153,877 +0.00(+0.00%)
Oct 13, 2020 0.2300 0.2350 0.2200 0.2250 170,482 -0.01(-2.17%)
Oct 09, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 08, 2020 0.2300 0.2300 0.2250 0.2300 155,627 -0.00(-2.13%)
Oct 07, 2020 0.2350 0.2400 0.2250 0.2350 281,210 +0.00(+2.17%)
Oct 06, 2020 0.2300 0.2450 0.2250 0.2300 626,777 -0.00(-2.13%)
Oct 05, 2020 0.2400 0.2400 0.2250 0.2350 160,677 +0.00(+0.00%)
Oct 02, 2020 0.2300 0.2350 0.2150 0.2350 211,314 +0.00(+2.17%)
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.