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

(TSV: FAN )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EST, Dec 23, 2024 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 20, 2024 0.1700 0.1750 0.1700 0.1700 173,169 -0.00(-2.86%)
Dec 19, 2024 0.1900 0.1900 0.1650 0.1750 836,430 -0.02(-7.89%)
Dec 18, 2024 0.1800 0.1950 0.1750 0.1900 332,366 +0.01(+2.70%)
Dec 17, 2024 0.1850 0.1850 0.1700 0.1850 533,055 +0.01(+2.78%)
Dec 16, 2024 0.1800 0.1800 0.1700 0.1800 243,500 +0.01(+2.86%)
Dec 13, 2024 0.1850 0.2000 0.1750 0.1750 783,273 -0.01(-5.41%)
Dec 12, 2024 0.1950 0.2000 0.1850 0.1850 257,100 -0.01(-2.63%)
Dec 11, 2024 0.2250 0.2250 0.1850 0.1900 2,050,481 -0.04(-15.56%)
Dec 10, 2024 0.2550 0.2700 0.2200 0.2250 1,267,791 -0.02(-8.16%)
Dec 09, 2024 0.2300 0.2450 0.2150 0.2450 619,969 +0.01(+6.52%)
Dec 06, 2024 0.2200 0.2350 0.2100 0.2300 313,503 +0.01(+4.55%)
Dec 05, 2024 0.2250 0.2300 0.2100 0.2200 913,773 -0.01(-4.35%)
Dec 04, 2024 0.2400 0.2500 0.2250 0.2300 771,283 -0.01(-4.17%)
Dec 03, 2024 0.2750 0.2800 0.2400 0.2400 1,032,751 -0.04(-12.73%)
Dec 02, 2024 0.2900 0.3200 0.2750 0.2750 868,969 -0.01(-5.17%)
Nov 29, 2024 0.2550 0.3000 0.2500 0.2900 1,252,487 +0.02(+9.43%)
Nov 28, 2024 0.2500 0.2700 0.2500 0.2650 483,211 +0.01(+3.92%)
Nov 27, 2024 0.2500 0.2650 0.2400 0.2550 1,101,411 +0.01(+2.00%)
Nov 26, 2024 0.2100 0.2650 0.2050 0.2500 2,269,255 +0.05(+28.21%)
Nov 25, 2024 0.2200 0.2250 0.1950 0.1950 1,084,739 -0.04(-15.22%)
Nov 22, 2024 0.2150 0.2450 0.2100 0.2300 1,312,131 +0.02(+9.52%)
Nov 21, 2024 0.2050 0.2400 0.2050 0.2100 1,167,073 +0.01(+5.00%)
Nov 20, 2024 0.1850 0.2150 0.1800 0.2000 889,074 +0.03(+14.29%)
Nov 19, 2024 0.1750 0.1850 0.1700 0.1750 615,623 -0.01(-2.78%)
Nov 18, 2024 0.1700 0.1850 0.1500 0.1800 1,098,386 +0.01(+5.88%)
Nov 15, 2024 0.1750 0.1800 0.1600 0.1700 764,781 -0.00(-2.86%)
Nov 14, 2024 0.1950 0.2200 0.1750 0.1750 2,128,029 -0.02(-10.26%)
Nov 13, 2024 0.1800 0.2300 0.1750 0.1950 2,654,346 +0.02(+11.43%)
Nov 12, 2024 0.1500 0.1850 0.1450 0.1750 2,375,843 +0.04(+29.63%)
Nov 11, 2024 0.1350 0.1450 0.1350 0.1350 204,754 +0.00(+0.00%)
Nov 08, 2024 0.1250 0.1400 0.1250 0.1350 247,955 +0.01(+8.00%)
Nov 07, 2024 0.1250 0.1300 0.1250 0.1250 118,500 +0.01(+4.17%)
Nov 06, 2024 0.1250 0.1250 0.1150 0.1200 317,505 -0.01(-7.69%)
Nov 05, 2024 0.1300 0.1300 0.1250 0.1300 91,578 +0.01(+8.33%)
Nov 04, 2024 0.1450 0.1500 0.1200 0.1200 667,964 -0.02(-14.29%)
Nov 01, 2024 0.1300 0.1450 0.1300 0.1400 405,986 +0.02(+12.00%)
Oct 31, 2024 0.1200 0.1350 0.1200 0.1250 697,238 +0.01(+4.17%)
Oct 30, 2024 0.1350 0.1350 0.1100 0.1200 579,761 -0.01(-7.69%)
Oct 29, 2024 0.0900 0.1400 0.0900 0.1300 2,759,279 +0.04(+44.44%)
Oct 28, 2024 0.0950 0.0950 0.0900 0.0900 50,347 -0.01(-5.26%)
Oct 25, 2024 0.0900 0.0950 0.0900 0.0950 130,266 +0.00(+0.00%)
Oct 24, 2024 0.0900 0.0950 0.0900 0.0950 126,600 +0.00(+0.00%)
Oct 23, 2024 0.0900 0.0950 0.0850 0.0950 440,287 +0.00(+0.00%)
Oct 22, 2024 0.0900 0.0950 0.0900 0.0950 215,000 +0.01(+5.56%)
Oct 21, 2024 0.0950 0.0950 0.0900 0.0900 312,100 +0.00(+0.00%)
Oct 18, 2024 0.0950 0.0950 0.0900 0.0900 297,000 -0.01(-5.26%)
Oct 17, 2024 0.1000 0.1000 0.0950 0.0950 558,000 +0.00(+0.00%)
Oct 16, 2024 0.1050 0.1050 0.0900 0.0950 630,075 -0.01(-9.52%)
Oct 15, 2024 0.0900 0.1050 0.0900 0.1050 930,913 +0.02(+23.53%)
Oct 11, 2024 0.0850 0 -0.00(-5.56%)
Oct 10, 2024 0.0850 0.0900 0.0850 0.0900 924,462 +0.00(+5.88%)
Oct 09, 2024 0.0900 0.0950 0.0850 0.0850 237,000 -0.00(-5.56%)
Oct 08, 2024 0.0850 0.0900 0.0800 0.0900 449,000 +0.00(+5.88%)
Oct 07, 2024 0.0850 0.0850 0.0850 0.0850 4,003 +0.00(+0.00%)
Oct 04, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Oct 03, 2024 0.0800 0.0850 0.0800 0.0850 51,004 +0.00(+0.00%)
Oct 02, 2024 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.