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

(TSV:FAN)

0.1750 -0.0100 (-5.41%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 28, 2025 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 (%)
Nov 28, 2025 0.1950 0.1950 0.1700 0.1750 304,402 -0.01(-5.41%)
Nov 27, 2025 0.1900 0.1900 0.1850 0.1850 32,221 +0.00(+0.00%)
Nov 26, 2025 0.1950 0.1950 0.1850 0.1850 103,926 -0.01(-2.63%)
Nov 25, 2025 0.1900 0.1900 0.1850 0.1900 63,357 +0.00(+0.00%)
Nov 24, 2025 0.2050 0.2050 0.1900 0.1900 357,298 -0.01(-5.00%)
Nov 21, 2025 0.2000 0.2050 0.1950 0.2000 110,000 -0.00(-2.44%)
Nov 20, 2025 0.2100 0.2200 0.2000 0.2050 142,191 -0.01(-4.65%)
Nov 19, 2025 0.2050 0.2150 0.2050 0.2150 153,000 +0.01(+7.50%)
Nov 18, 2025 0.2100 0.2100 0.2000 0.2000 156,617 -0.00(-2.44%)
Nov 17, 2025 0.2200 0.2200 0.2050 0.2050 337,004 -0.01(-2.38%)
Nov 14, 2025 0.2150 0.2200 0.2050 0.2100 253,827 +0.01(+2.44%)
Nov 13, 2025 0.2150 0.2150 0.2000 0.2050 137,294 -0.01(-2.38%)
Nov 12, 2025 0.2100 0.2100 0.2050 0.2100 163,656 +0.01(+2.44%)
Nov 11, 2025 0.2000 0.2050 0.1950 0.2050 16,000 +0.01(+5.13%)
Nov 10, 2025 0.2000 0.2000 0.1900 0.1950 146,900 +0.01(+5.41%)
Nov 07, 2025 0.1900 0.1900 0.1850 0.1850 82,906 +0.00(+0.00%)
Nov 06, 2025 0.1950 0.1950 0.1850 0.1850 226,469 -0.01(-2.63%)
Nov 05, 2025 0.1950 0.1950 0.1850 0.1900 156,620 -0.01(-2.56%)
Nov 04, 2025 0.2000 0.2000 0.1950 0.1950 73,500 -0.01(-2.50%)
Nov 03, 2025 0.2050 0.2050 0.1900 0.2000 180,100 +0.00(+0.00%)
Oct 31, 2025 0.2100 0.2100 0.2000 0.2000 112,500 -0.00(-2.44%)
Oct 30, 2025 0.1900 0.2080 0.1900 0.2050 134,900 +0.01(+5.13%)
Oct 29, 2025 0.2100 0.2100 0.1950 0.1950 178,618 -0.01(-2.50%)
Oct 28, 2025 0.2100 0.2100 0.2000 0.2000 84,250 +0.00(+0.00%)
Oct 27, 2025 0.2150 0.2150 0.1950 0.2000 312,015 -0.01(-6.98%)
Oct 24, 2025 0.2400 0.2400 0.2150 0.2150 188,488 -0.02(-6.52%)
Oct 23, 2025 0.2200 0.2350 0.2000 0.2300 508,709 +0.01(+4.55%)
Oct 22, 2025 0.2400 0.2400 0.2200 0.2200 195,129 -0.02(-8.33%)
Oct 21, 2025 0.2300 0.2500 0.2250 0.2400 529,874 +0.01(+4.35%)
Oct 20, 2025 0.2200 0.2400 0.2200 0.2300 255,889 +0.02(+6.98%)
Oct 17, 2025 0.2300 0.2300 0.2050 0.2150 125,823 -0.02(-6.52%)
Oct 16, 2025 0.2300 0.2350 0.2200 0.2300 247,358 +0.01(+4.55%)
Oct 15, 2025 0.2250 0.2250 0.2150 0.2200 151,911 -0.01(-2.22%)
Oct 14, 2025 0.2050 0.2250 0.2000 0.2250 354,723 +0.03(+15.38%)
Oct 10, 2025 0.1950 0 -0.03(-12.56%)
Oct 09, 2025 0.2250 0.2300 0.2230 0.2230 46,098 -0.00(-0.89%)
Oct 08, 2025 0.2450 0.2450 0.2200 0.2250 604,719 -0.02(-8.16%)
Oct 07, 2025 0.2450 0.2550 0.2350 0.2450 806,234 +0.01(+2.08%)
Oct 06, 2025 0.2400 0.2500 0.2250 0.2400 745,800 +0.02(+9.09%)
Oct 03, 2025 0.2150 0.2300 0.2050 0.2200 577,627 +0.02(+10.00%)
Oct 02, 2025 0.2000 0.2050 0.2000 0.2000 368,409 +0.02(+8.11%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.