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, 2021 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Dec 30, 2021 0.4400 0.4500 0.4100 0.4200 458,739 -0.02(-4.55%)
Dec 29, 2021 0.4800 0.4850 0.4150 0.4400 1,645,178 -0.05(-10.20%)
Dec 24, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 23, 2021 0.4200 0.5100 0.4200 0.4900 1,627,386 +0.07(+15.29%)
Dec 22, 2021 0.4300 0.4350 0.4050 0.4250 709,688 +0.02(+4.94%)
Dec 21, 2021 0.3850 0.4200 0.3750 0.4050 806,650 +0.03(+6.58%)
Dec 20, 2021 0.3950 0.4100 0.3700 0.3800 978,566 -0.02(-3.80%)
Dec 17, 2021 0.4150 0.4150 0.3900 0.3950 1,510,868 -0.02(-4.82%)
Dec 16, 2021 0.4350 0.4350 0.3950 0.4150 947,161 -0.01(-2.35%)
Dec 15, 2021 0.4400 0.4500 0.4100 0.4250 1,249,129 +0.01(+2.41%)
Dec 14, 2021 0.4300 0.4400 0.4100 0.4150 949,333 -0.02(-3.49%)
Dec 13, 2021 0.4950 0.5000 0.4300 0.4300 1,600,863 -0.07(-13.13%)
Dec 10, 2021 0.5000 0.5000 0.4800 0.4950 251,286 +0.01(+1.02%)
Dec 09, 2021 0.5100 0.5200 0.4750 0.4900 278,371 -0.02(-3.92%)
Dec 08, 2021 0.4900 0.5200 0.4800 0.5100 590,626 +0.03(+6.25%)
Dec 07, 2021 0.5200 0.5200 0.4700 0.4800 1,044,475 -0.02(-3.03%)
Dec 06, 2021 0.5100 0.5100 0.4850 0.4950 389,392 -0.03(-4.81%)
Dec 03, 2021 0.5200 0.5400 0.4950 0.5200 684,959 +0.00(+0.00%)
Dec 02, 2021 0.5600 0.5600 0.5100 0.5200 1,128,640 -0.04(-7.14%)
Dec 01, 2021 0.5800 0.6000 0.5600 0.5600 378,981 +0.00(+0.00%)
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%)
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.