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 (%)
Aug 31, 2021 0.7700 0.8100 0.7400 0.7900 1,102,901 +0.02(+2.60%)
Aug 30, 2021 0.8300 0.8400 0.7700 0.7700 993,221 -0.05(-6.10%)
Aug 27, 2021 0.8400 0.8600 0.8100 0.8200 609,062 -0.03(-3.53%)
Aug 26, 2021 0.8600 0.8600 0.8100 0.8500 978,422 -0.01(-1.16%)
Aug 25, 2021 0.7800 0.8600 0.7800 0.8600 1,401,278 +0.08(+10.26%)
Aug 24, 2021 0.7300 0.7800 0.7200 0.7800 1,320,808 +0.06(+8.33%)
Aug 23, 2021 0.7000 0.7400 0.7000 0.7200 487,683 +0.00(+0.00%)
Aug 20, 2021 0.7000 0.7400 0.6400 0.7200 1,449,453 +0.02(+2.86%)
Aug 19, 2021 0.7200 0.7300 0.7000 0.7000 917,575 -0.02(-2.78%)
Aug 18, 2021 0.7600 0.7600 0.7200 0.7200 1,175,864 -0.03(-4.00%)
Aug 17, 2021 0.7900 0.8200 0.7300 0.7500 2,570,585 -0.04(-5.06%)
Aug 16, 2021 0.8400 0.8400 0.7800 0.7900 796,965 -0.05(-5.95%)
Aug 13, 2021 0.8700 0.8800 0.8300 0.8400 955,463 -0.02(-2.33%)
Aug 12, 2021 0.8700 0.9000 0.8400 0.8600 1,574,269 +0.01(+1.18%)
Aug 11, 2021 0.7900 0.8800 0.7700 0.8500 1,540,667 +0.05(+6.25%)
Aug 10, 2021 0.8000 0.8300 0.7800 0.8000 1,197,818 +0.01(+1.27%)
Aug 09, 2021 0.8100 0.8600 0.7400 0.7900 1,872,923 -0.01(-1.25%)
Aug 06, 2021 0.8500 0.9000 0.7800 0.8000 2,324,409 -0.08(-9.09%)
Aug 05, 2021 0.7900 0.8900 0.7800 0.8800 4,219,081 +0.18(+25.71%)
Aug 04, 2021 0.6700 0.7100 0.6600 0.7000 405,432 +0.05(+7.69%)
Aug 03, 2021 0.6700 0.6900 0.6500 0.6500 628,823 -0.02(-2.99%)
Jul 30, 2021 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 29, 2021 0.7100 0.7100 0.6700 0.6700 923,737 -0.04(-5.63%)
Jul 28, 2021 0.7100 0.7300 0.6900 0.7100 410,527 +0.00(+0.00%)
Jul 27, 2021 0.7500 0.7500 0.7000 0.7100 575,162 -0.03(-4.05%)
Jul 26, 2021 0.7800 0.7800 0.7200 0.7400 673,098 -0.03(-3.90%)
Jul 23, 2021 0.7500 0.7900 0.7300 0.7700 516,561 +0.03(+4.05%)
Jul 22, 2021 0.7500 0.7700 0.7200 0.7400 721,305 -0.01(-1.33%)
Jul 21, 2021 0.6900 0.7600 0.6700 0.7500 1,560,631 +0.06(+8.70%)
Jul 20, 2021 0.6800 0.7100 0.6600 0.6900 1,328,557 +0.03(+4.55%)
Jul 19, 2021 0.6900 0.7000 0.6400 0.6600 2,040,744 -0.03(-4.35%)
Jul 16, 2021 0.7400 0.7500 0.6800 0.6900 1,005,450 -0.04(-5.48%)
Jul 15, 2021 0.7000 0.7700 0.6800 0.7300 2,200,126 +0.05(+7.35%)
Jul 14, 2021 0.6900 0.7600 0.6700 0.6800 3,100,061 -0.02(-2.86%)
Jul 13, 2021 0.7700 0.7700 0.6700 0.7000 5,785,266 -0.08(-10.26%)
Jul 12, 2021 0.8700 0.8900 0.7300 0.7800 2,745,402 -0.08(-9.30%)
Jul 09, 2021 0.8600 0.9000 0.8400 0.8600 552,135 +0.01(+1.18%)
Jul 08, 2021 0.9000 0.9000 0.8400 0.8500 1,278,162 -0.06(-6.59%)
Jul 07, 2021 0.8700 0.9300 0.8100 0.9100 2,041,999 +0.03(+3.41%)
Jul 06, 2021 0.9400 0.9400 0.8700 0.8800 1,051,035 -0.06(-6.38%)
Jul 05, 2021 0.9200 0.9400 0.9100 0.9400 314,286 +0.01(+1.08%)
Jul 02, 2021 1.000 1.000 0.9200 0.9300 707,406 -0.04(-4.12%)
Jun 30, 2021 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Jun 29, 2021 1.020 1.020 0.9500 0.9600 1,229,172 -0.07(-6.80%)
Jun 28, 2021 1.110 1.110 0.9800 1.030 1,788,625 -0.07(-6.36%)
Jun 25, 2021 1.010 1.150 1.000 1.100 2,683,791 +0.07(+6.80%)
Jun 24, 2021 0.9000 1.080 0.8700 1.030 8,329,933 -0.20(-16.26%)
Jun 22, 2021 1.230 1.230 1.230 1.230 0 +0.11(+9.82%)
Jun 21, 2021 1.140 1.170 1.100 1.120 1,227,112 +0.02(+1.82%)
Jun 18, 2021 1.040 1.170 0.9600 1.100 1,608,284 +0.04(+3.77%)
Jun 17, 2021 1.030 1.090 0.9900 1.060 1,287,530 +0.02(+1.92%)
Jun 16, 2021 0.9400 1.070 0.9100 1.040 1,446,363 +0.09(+9.47%)
Jun 15, 2021 1.130 1.140 0.9400 0.9500 3,456,014 -0.16(-14.41%)
Jun 14, 2021 1.000 1.150 0.9600 1.110 3,876,353 +0.10(+9.90%)
Jun 11, 2021 0.8200 1.020 0.7700 1.010 2,976,554 +0.16(+18.82%)
Jun 10, 2021 0.7800 0.8900 0.7600 0.8500 2,740,127 +0.09(+11.84%)
Jun 09, 2021 0.7700 0.7900 0.7400 0.7600 785,011 +0.01(+1.33%)
Jun 08, 2021 0.7700 0.8400 0.7300 0.7500 2,692,751 -0.04(-5.06%)
Jun 07, 2021 0.6500 0.7900 0.6400 0.7900 1,832,738 +0.12(+17.91%)
Jun 04, 2021 0.6400 0.6700 0.6100 0.6700 503,649 +0.05(+8.06%)
Jun 03, 2021 0.6500 0.6500 0.6000 0.6200 684,664 -0.02(-3.13%)
Jun 02, 2021 0.6200 0.6700 0.5800 0.6400 999,549 +0.02(+3.23%)
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.