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

(TSV: FAF )

N/A UNCHANGED
Last Price Updated: 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 06, 2019 1.350 1.350 0 +0.00(+0.00%)
Aug 02, 2019 1.370 1.370 1.370 0 +0.06(+4.58%)
Aug 01, 2019 1.340 1.340 1.300 1.310 162,166 -0.02(-1.50%)
Jul 31, 2019 1.300 1.350 1.280 1.330 322,807 +0.04(+3.10%)
Jul 30, 2019 1.320 1.330 1.260 1.290 442,475 -0.02(-1.53%)
Jul 29, 2019 1.430 1.430 1.300 1.310 1,542,595 -0.03(-2.24%)
Jul 26, 2019 1.330 1.360 1.300 1.340 666,778 +0.02(+1.52%)
Jul 25, 2019 1.320 1.390 1.290 1.320 1,896,439 +0.03(+2.33%)
Jul 24, 2019 1.430 1.490 1.220 1.290 4,796,689 +0.15(+13.16%)
Jul 23, 2019 1.080 1.150 1.000 1.140 391,460 +0.06(+5.56%)
Jul 22, 2019 1.170 1.170 1.070 1.080 411,312 -0.06(-5.26%)
Jul 19, 2019 1.010 1.150 1.000 1.140 367,639 +0.15(+15.15%)
Jul 18, 2019 1.000 1.040 0.9600 0.9900 74,740 -0.01(-1.00%)
Jul 17, 2019 1.020 1.040 1.000 1.000 94,146 +0.00(+0.00%)
Jul 16, 2019 1.040 1.040 0.9800 1.000 158,200 -0.02(-1.96%)
Jul 15, 2019 1.030 1.070 0.9800 1.020 292,154 +0.02(+2.00%)
Jul 12, 2019 1.100 1.180 0.9900 1.000 379,117 -0.09(-8.26%)
Jul 11, 2019 1.110 1.120 1.050 1.090 117,972 +0.01(+0.93%)
Jul 10, 2019 1.160 1.160 1.070 1.080 69,124 -0.05(-4.42%)
Jul 09, 2019 1.110 1.150 1.110 1.130 9,500 -0.01(-0.88%)
Jul 08, 2019 1.150 1.180 1.120 1.140 54,871 -0.04(-3.39%)
Jul 05, 2019 1.210 1.210 1.140 1.180 104,135 -0.04(-3.28%)
Jul 04, 2019 1.250 1.270 1.220 1.220 53,951 -0.01(-0.81%)
Jul 03, 2019 1.200 1.230 1.170 1.230 52,846 +0.04(+3.36%)
Jul 02, 2019 1.200 1.210 1.170 1.190 175,750 +0.04(+3.48%)
Jun 28, 2019 1.150 1.150 1.150 0 +0.04(+3.60%)
Jun 27, 2019 1.060 1.120 1.060 1.110 325,010 +0.08(+7.77%)
Jun 26, 2019 0.9800 1.060 0.9800 1.030 196,023 +0.09(+9.57%)
Jun 25, 2019 0.9400 0.9800 0.9400 0.9400 154,315 -0.01(-1.05%)
Jun 24, 2019 0.9800 1.000 0.9400 0.9500 64,696 -0.05(-5.00%)
Jun 21, 2019 0.9900 1.000 0.9700 1.000 39,475 +0.00(+0.00%)
Jun 20, 2019 1.000 1.000 0.9300 1.000 78,229 -0.02(-1.96%)
Jun 19, 2019 1.000 1.030 1.000 1.020 15,050 +0.00(+0.00%)
Jun 18, 2019 1.020 1.020 1.000 1.020 77,559 +0.02(+2.00%)
Jun 17, 2019 0.9600 1.020 0.9500 1.000 56,701 +0.06(+6.38%)
Jun 14, 2019 0.9900 0.9900 0.9400 0.9400 175,743 -0.08(-7.84%)
Jun 13, 2019 1.050 1.060 0.9700 1.020 170,753 -0.02(-1.92%)
Jun 12, 2019 1.100 1.100 1.030 1.040 80,224 -0.06(-5.45%)
Jun 11, 2019 1.130 1.130 1.090 1.100 121,951 -0.03(-2.65%)
Jun 10, 2019 1.110 1.140 1.100 1.130 100,015 +0.03(+2.73%)
Jun 07, 2019 1.050 1.110 1.040 1.100 266,965 +0.10(+10.00%)
Jun 06, 2019 1.080 1.080 0.9100 1.000 489,924 -0.06(-5.66%)
Jun 05, 2019 1.100 1.110 1.040 1.060 688,167 -0.01(-0.93%)
Jun 04, 2019 1.180 1.180 1.050 1.070 354,086 -0.12(-10.08%)
Jun 03, 2019 1.250 1.250 1.160 1.190 95,563 -0.05(-4.03%)
May 31, 2019 1.280 1.280 1.180 1.240 149,330 -0.01(-0.80%)
May 30, 2019 1.250 1.260 1.230 1.250 102,550 -0.02(-1.57%)
May 29, 2019 1.310 1.310 1.230 1.270 134,964 -0.02(-1.55%)
May 28, 2019 1.260 1.320 1.230 1.290 228,307 +0.01(+0.78%)
May 27, 2019 1.250 1.280 1.250 1.280 31,850 +0.06(+4.92%)
May 24, 2019 1.200 1.240 1.190 1.220 48,295 +0.03(+2.52%)
May 23, 2019 1.250 1.250 1.190 1.190 223,428 -0.08(-6.30%)
May 22, 2019 1.290 1.290 1.230 1.270 246,959 +0.00(+0.00%)
May 21, 2019 1.300 1.350 1.270 1.270 111,550 -0.03(-2.31%)
May 17, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
May 16, 2019 1.300 1.390 1.300 1.330 254,804 +0.02(+1.53%)
May 15, 2019 1.320 1.330 1.280 1.310 141,039 -0.05(-3.68%)
May 14, 2019 1.300 1.360 1.300 1.360 175,094 +0.08(+6.25%)
May 13, 2019 1.350 1.350 1.280 1.280 51,903 -0.03(-2.29%)
May 10, 2019 1.310 1.380 1.280 1.310 73,660 +0.01(+0.77%)
May 09, 2019 1.400 1.400 1.280 1.300 178,232 -0.08(-5.80%)
May 08, 2019 1.430 1.430 1.370 1.380 99,359 -0.04(-2.82%)
May 07, 2019 1.380 1.460 1.350 1.420 519,185 +0.04(+2.90%)
May 06, 2019 1.390 1.400 1.340 1.380 228,167 +0.01(+0.73%)
May 03, 2019 1.330 1.380 1.330 1.370 89,152 -0.02(-1.44%)
May 02, 2019 1.370 1.400 1.340 1.390 162,598 +0.03(+2.21%)
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.