(TSV: FBF )
1.940
+0.120
(+6.59%)
Streaming Delayed Price
Updated: 2:33 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.850 | 1.940 | 1.850 | 1.940 | 3,400 | +0.12(+6.59%) |
| May 16, 2024 | 1.820 | 1.850 | 1.800 | 1.820 | 9,225 | -0.04(-2.15%) |
| May 15, 2024 | 1.950 | 1.950 | 1.860 | 1.860 | 11,800 | -0.09(-4.62%) |
| May 14, 2024 | 2.140 | 2.140 | 1.950 | 1.950 | 28,125 | -0.14(-6.70%) |
| May 13, 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 120 | +0.02(+0.97%) |
| May 10, 2024 | 2.100 | 2.100 | 2.070 | 2.070 | 1,818 | -0.02(-0.96%) |
| May 09, 2024 | 2.160 | 2.160 | 2.090 | 2.090 | 805 | -0.06(-2.79%) |
| May 06, 2024 | 2.150 | 75 | +0.00(+0.00%) | |||
| May 03, 2024 | 2.140 | 2.150 | 2.140 | 2.150 | 2,811 | +0.01(+0.47%) |
| Apr 30, 2024 | 2.140 | 0 | +0.00(+0.00%) | |||
| Apr 29, 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 1,501 | +0.00(+0.00%) |
| Apr 26, 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 400 | +0.00(+0.00%) |
| Apr 25, 2024 | 2.100 | 2.140 | 2.100 | 2.140 | 4,200 | +0.04(+1.90%) |
| Apr 24, 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 9,500 | +0.08(+3.96%) |
| Apr 23, 2024 | 2.010 | 2.020 | 2.010 | 2.020 | 215 | +0.00(+0.00%) |
| Apr 22, 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 800 | +0.00(+0.00%) |
| Apr 18, 2024 | 2.020 | 1 | -0.09(-4.27%) | |||
| Apr 15, 2024 | 2.110 | 0 | +0.06(+2.93%) | |||
| Apr 12, 2024 | 2.100 | 2.100 | 2.050 | 2.050 | 1,034 | -0.01(-0.49%) |
| Apr 11, 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 8,830 | -0.04(-1.90%) |
| Apr 10, 2024 | 2.100 | 2.110 | 2.100 | 2.100 | 1,200 | +0.00(+0.00%) |
| Apr 09, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 242 | +0.00(+0.00%) |
| Apr 08, 2024 | 2.160 | 2.160 | 2.100 | 2.100 | 5,250 | +0.00(+0.00%) |
| Apr 05, 2024 | 2.100 | 2.150 | 2.100 | 2.100 | 2,700 | -0.04(-1.87%) |
| Apr 03, 2024 | 2.140 | 16 | +0.03(+1.42%) | |||
| Apr 02, 2024 | 2.240 | 2.240 | 2.110 | 2.110 | 11,801 | -0.14(-6.22%) |
| Apr 01, 2024 | 2.300 | 2.300 | 2.190 | 2.250 | 6,100 | -0.04(-1.75%) |
| Mar 27, 2024 | 2.290 | 0 | +0.08(+3.62%) | |||
| Mar 26, 2024 | 2.300 | 2.300 | 2.210 | 2.210 | 700 | -0.03(-1.34%) |
| Mar 25, 2024 | 2.250 | 2.250 | 2.240 | 2.240 | 2,815 | -0.01(-0.44%) |
| Mar 22, 2024 | 2.180 | 2.250 | 2.180 | 2.250 | 8,985 | +0.00(+0.00%) |
| Mar 21, 2024 | 2.320 | 2.320 | 2.250 | 2.250 | 8,507 | -0.04(-1.75%) |
| Mar 19, 2024 | 2.290 | 0 | -0.01(-0.43%) | |||
| Mar 18, 2024 | 2.250 | 2.400 | 2.250 | 2.300 | 13,500 | +0.05(+2.22%) |
| Mar 14, 2024 | 2.250 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 1,105 | +0.00(+0.00%) |
| Mar 12, 2024 | 2.160 | 2.250 | 2.100 | 2.250 | 2,545 | +0.09(+4.17%) |
| Mar 11, 2024 | 2.200 | 2.200 | 2.160 | 2.160 | 2,703 | -0.08(-3.57%) |
| Mar 07, 2024 | 2.240 | 0 | -0.06(-2.61%) | |||
| Mar 06, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | +0.01(+0.44%) |
| Mar 05, 2024 | 2.200 | 2.300 | 2.200 | 2.290 | 2,545 | +0.03(+1.33%) |
| Mar 04, 2024 | 2.250 | 2.260 | 2.240 | 2.260 | 2,272 | +0.06(+2.73%) |
| Feb 29, 2024 | 2.200 | 10 | -0.15(-6.38%) | |||
| Feb 28, 2024 | 2.300 | 2.350 | 2.300 | 2.350 | 10,700 | +0.06(+2.62%) |
| Feb 27, 2024 | 2.270 | 2.290 | 2.270 | 2.290 | 800 | -0.01(-0.43%) |
| Feb 26, 2024 | 2.200 | 2.330 | 2.200 | 2.300 | 19,200 | +0.12(+5.50%) |
| Feb 23, 2024 | 2.220 | 2.220 | 2.180 | 2.180 | 4,422 | -0.06(-2.68%) |
| Feb 20, 2024 | 2.240 | 0 | +0.01(+0.45%) | |||
| Feb 16, 2024 | 2.230 | 0 | -0.01(-0.45%) | |||
| Feb 15, 2024 | 2.310 | 2.330 | 2.070 | 2.240 | 5,040 | -0.22(-8.94%) |
| Feb 14, 2024 | 1.970 | 2.460 | 1.970 | 2.460 | 14,600 | +0.13(+5.58%) |
| Feb 13, 2024 | 2.350 | 2.350 | 2.100 | 2.330 | 11,022 | -0.21(-8.27%) |
| Feb 12, 2024 | 1.900 | 2.540 | 1.900 | 2.540 | 33,699 | +0.64(+33.68%) |
| Feb 09, 2024 | 1.750 | 1.900 | 1.720 | 1.900 | 20,700 | +0.35(+22.58%) |
| Feb 05, 2024 | 1.550 | 73 | -0.13(-7.74%) | |||
| Feb 02, 2024 | 1.730 | 1.730 | 1.680 | 1.680 | 20,500 | -0.07(-4.00%) |
| Feb 01, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | +0.00(+0.00%) |
| Jan 31, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1,340 | +0.09(+5.42%) |
| Jan 30, 2024 | 1.770 | 1.900 | 1.660 | 1.660 | 16,729 | +0.02(+1.22%) |
| Jan 25, 2024 | 1.640 | 0 | -0.04(-2.38%) | |||
| Jan 24, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 9,200 | +0.00(+0.00%) |
| Jan 23, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 815 | +0.00(+0.00%) |
| Jan 22, 2024 | 1.670 | 1.680 | 1.670 | 1.680 | 10,200 | +0.03(+1.82%) |
| Jan 19, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 901 | -0.05(-2.94%) |
| Jan 16, 2024 | 1.700 | 0 | +0.01(+0.59%) | |||
| Jan 15, 2024 | 1.690 | 1.700 | 1.690 | 1.690 | 4,093 | +0.00(+0.00%) |
| Jan 12, 2024 | 1.640 | 1.690 | 1.640 | 1.690 | 939 | +0.04(+2.42%) |
| Jan 09, 2024 | 1.650 | 1 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 1.640 | 1.650 | 1.640 | 1.650 | 1,065 | -0.03(-1.79%) |
| Jan 05, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 155 | -0.11(-6.15%) |
| Jan 04, 2024 | 1.660 | 1.800 | 1.660 | 1.790 | 4,858 | +0.13(+7.83%) |
| Jan 02, 2024 | 1.660 | 0 | +0.01(+0.61%) | |||
| Dec 28, 2023 | 1.650 | 0 | -0.01(-0.60%) | |||
| Dec 27, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 2,057 | +0.00(+0.00%) |
| Dec 22, 2023 | 1.660 | 0 | -0.04(-2.35%) | |||
| Dec 19, 2023 | 1.700 | 0 | +0.09(+5.59%) | |||
| Dec 18, 2023 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | +0.01(+0.63%) |
| Dec 12, 2023 | 1.600 | 0 | +0.05(+3.23%) | |||
| Dec 05, 2023 | 1.550 | 4 | -0.10(-6.06%) | |||
| Dec 04, 2023 | 1.550 | 1.650 | 1.550 | 1.650 | 7,720 | +0.15(+10.00%) |
| Nov 30, 2023 | 1.500 | 1 | -0.10(-6.25%) | |||
| Nov 29, 2023 | 1.700 | 1.700 | 1.600 | 1.600 | 1,400 | -0.17(-9.60%) |
| Nov 27, 2023 | 1.770 | 1 | -0.03(-1.67%) | |||
| Nov 24, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 2,750 | +0.05(+2.86%) |
| Nov 21, 2023 | 1.750 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2023 | 1.750 | 1 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 101 | +0.00(+0.00%) |
| Nov 15, 2023 | 1.800 | 1.800 | 1.750 | 1.750 | 2,673 | -0.05(-2.78%) |
| Nov 14, 2023 | 1.740 | 1.800 | 1.740 | 1.800 | 18,601 | +0.06(+3.45%) |
| Nov 09, 2023 | 1.740 | 0 | +0.14(+8.75%) | |||
| Nov 08, 2023 | 1.700 | 1.700 | 1.600 | 1.600 | 904 | -0.15(-8.57%) |
| Nov 07, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 400 | +0.01(+0.57%) |
| Nov 06, 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 135 | +0.09(+5.45%) |
| Nov 03, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 3,402 | +0.00(+0.00%) |
| Oct 31, 2023 | 1.650 | 3 | +0.00(+0.00%) | |||
| Oct 30, 2023 | 1.700 | 1.700 | 1.650 | 1.650 | 3,040 | -0.10(-5.71%) |
| Oct 26, 2023 | 1.750 | 20 | +0.00(+0.00%) | |||
| Oct 25, 2023 | 1.650 | 1.750 | 1.650 | 1.750 | 2,496 | +0.10(+6.06%) |
| Oct 23, 2023 | 1.650 | 1 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 1.600 | 1.650 | 1.600 | 1.650 | 3,098 | +0.04(+2.48%) |
| Oct 18, 2023 | 1.610 | 0 | +0.01(+0.63%) | |||
| Oct 17, 2023 | 1.590 | 1.600 | 1.590 | 1.600 | 9,200 | +0.01(+0.63%) |
| Oct 12, 2023 | 1.590 | 16 | +0.09(+6.00%) | |||
| Oct 11, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 4,040 | +0.00(+0.00%) |
| Oct 10, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 650 | +0.00(+0.00%) |
| Oct 06, 2023 | 1.500 | 0 | -0.09(-5.66%) | |||
| Oct 04, 2023 | 1.590 | 0 | +0.09(+6.00%) | |||
| Oct 03, 2023 | 1.550 | 1.550 | 1.500 | 1.500 | 2,501 | -0.09(-5.66%) |
| Oct 02, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 102 | -0.04(-2.45%) |
| Sep 29, 2023 | 1.550 | 1.630 | 1.550 | 1.630 | 236 | +0.08(+5.16%) |
| Sep 28, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 | +0.00(+0.00%) |
| Sep 27, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 2,431 | +0.00(+0.00%) |
| Sep 26, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 5,000 | +0.00(+0.00%) |
| Sep 25, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 200 | +0.00(+0.00%) |
| Sep 20, 2023 | 1.550 | 0 | -0.05(-3.13%) | |||
| Sep 18, 2023 | 1.600 | 0 | +0.05(+3.23%) | |||
| Sep 13, 2023 | 1.550 | 0 | -0.15(-8.82%) | |||
| Sep 12, 2023 | 1.690 | 1.700 | 1.690 | 1.700 | 561 | +0.01(+0.59%) |
| Sep 11, 2023 | 1.680 | 1.690 | 1.680 | 1.690 | 1,000 | +0.01(+0.60%) |
| Sep 06, 2023 | 1.680 | 0 | +0.13(+8.39%) | |||
| Sep 05, 2023 | 1.550 | 1.580 | 1.550 | 1.550 | 726 | +0.05(+3.33%) |
| Aug 31, 2023 | 1.500 | 0 | -0.03(-1.96%) | |||
| Aug 30, 2023 | 1.550 | 1.550 | 1.530 | 1.530 | 2,731 | -0.02(-1.29%) |
| Aug 29, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 7,201 | +0.04(+2.65%) |
| Aug 28, 2023 | 1.560 | 1.560 | 1.510 | 1.510 | 1,130 | -0.05(-3.21%) |
| Aug 25, 2023 | 1.500 | 1.560 | 1.500 | 1.560 | 11,400 | +0.06(+4.00%) |
| Aug 24, 2023 | 1.660 | 1.660 | 1.500 | 1.500 | 31,564 | -0.20(-11.76%) |
| Aug 23, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 893 | +0.00(+0.00%) |
| Aug 15, 2023 | 1.700 | 0 | +0.10(+6.25%) | |||
| Aug 14, 2023 | 1.650 | 1.650 | 1.600 | 1.600 | 3,008 | -0.05(-3.03%) |
| Aug 11, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | -0.05(-2.94%) |
| Aug 09, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.00(+0.00%) |
| Aug 03, 2023 | 1.700 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 1.750 | 1.750 | 1.700 | 1.700 | 5,366 | -0.05(-2.86%) |
| Aug 01, 2023 | 1.800 | 1.800 | 1.750 | 1.750 | 7,601 | -0.05(-2.78%) |
| Jul 27, 2023 | 1.800 | 6 | -0.07(-3.74%) | |||
| Jul 25, 2023 | 1.870 | 0 | +0.01(+0.54%) | |||
| Jul 24, 2023 | 1.860 | 1.860 | 1.860 | 1.860 | 111 | +0.06(+3.33%) |
| Jul 21, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | +0.00(+0.00%) |
| Jul 20, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | -0.08(-4.26%) |
| Jul 19, 2023 | 1.880 | 1.880 | 1.880 | 1.880 | 1,400 | +0.00(+0.00%) |
| Jul 17, 2023 | 1.880 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 1.880 | 0 | -0.02(-1.05%) | |||
| Jul 11, 2023 | 1.900 | 1 | +0.01(+0.53%) | |||
| Jul 05, 2023 | 1.890 | 51 | +0.09(+5.00%) | |||
| Jul 04, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 716 | +0.00(+0.00%) |
| Jun 30, 2023 | 1.800 | 0 | +0.05(+2.86%) | |||
| Jun 29, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 3,315 | -0.05(-2.78%) |
| Jun 28, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 1,203 | +0.00(+0.00%) |
| Jun 20, 2023 | 1.800 | 0 | +0.00(+0.00%) | |||
| Jun 14, 2023 | 1.800 | 0 | -0.02(-1.10%) | |||
| Jun 13, 2023 | 1.820 | 1.820 | 1.820 | 1.820 | 1,441 | +0.02(+1.11%) |
| Jun 12, 2023 | 1.890 | 1.900 | 1.800 | 1.800 | 3,335 | -0.10(-5.26%) |
| Jun 08, 2023 | 1.900 | 0 | +0.10(+5.56%) | |||
| Jun 07, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | -0.10(-5.26%) |
| Jun 06, 2023 | 1.800 | 1.900 | 1.800 | 1.900 | 2,670 | +0.00(+0.00%) |
| Jun 05, 2023 | 1.800 | 1.900 | 1.800 | 1.900 | 12,500 | +0.06(+3.26%) |
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.
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.
