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

(TSV: FTM )

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 (%)
Jun 19, 2019 2.100 2.100 0 +0.00(+0.00%)
Jun 18, 2019 2.100 2.100 2.100 37 +0.00(+0.00%)
Jun 14, 2019 2.100 2.100 2.100 0 -0.38(-15.32%)
May 28, 2019 2.480 2.480 2.480 0 -0.01(-0.40%)
May 24, 2019 2.490 2.490 2.490 0 +0.99(+66.00%)
May 14, 2019 1.500 1.500 1.500 0 -0.45(-23.08%)
May 10, 2019 1.950 1.950 1.950 0 -0.02(-1.02%)
May 09, 2019 1.970 1.970 1.970 1.970 100 +0.02(+1.03%)
May 06, 2019 1.950 1.950 1.950 0 -0.40(-17.02%)
Apr 26, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 18, 2019 2.350 2.350 2.350 0 +0.35(+17.50%)
Apr 09, 2019 2.000 2.000 2.000 0 -0.10(-4.76%)
Apr 03, 2019 2.100 2.100 2.100 0 -0.15(-6.67%)
Mar 21, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 20, 2019 2.240 2.250 2.240 2.250 1,201 -0.15(-6.25%)
Mar 19, 2019 2.200 2.400 2.200 2.400 2,600 -0.28(-10.45%)
Mar 15, 2019 2.680 2.680 2.680 0 +0.03(+1.13%)
Mar 14, 2019 2.260 2.700 2.260 2.650 2,050 -0.01(-0.38%)
Mar 13, 2019 2.600 2.660 2.110 2.660 16,749 +0.06(+2.31%)
Mar 12, 2019 2.820 2.820 2.600 2.600 2,179 -0.15(-5.45%)
Mar 11, 2019 2.750 2.750 2.750 2.750 500 +0.20(+7.84%)
Mar 07, 2019 2.550 2.550 2.550 0 -0.33(-11.46%)
Feb 27, 2019 2.880 2.880 2.880 0 +0.04(+1.41%)
Feb 26, 2019 2.750 2.840 2.650 2.840 2,700 -0.11(-3.73%)
Feb 25, 2019 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Feb 22, 2019 2.900 2.950 2.900 2.950 700 +0.10(+3.51%)
Feb 21, 2019 2.850 2.850 2.850 2.850 1,130 -0.16(-5.32%)
Feb 20, 2019 3.010 3.010 3.010 3.010 1,200 -0.01(-0.33%)
Feb 19, 2019 3.020 3.020 3.020 3.020 250 -0.03(-0.98%)
Feb 15, 2019 3.050 3.050 3.050 0 +0.25(+8.93%)
Feb 14, 2019 3.050 3.050 2.800 2.800 2,200 -0.20(-6.67%)
Feb 13, 2019 3.000 3.000 3.000 3.000 1,000 -0.05(-1.64%)
Feb 12, 2019 3.140 3.140 3.020 3.050 3,525 -0.10(-3.17%)
Feb 11, 2019 3.150 3.150 3.150 3.150 500 -0.01(-0.32%)
Feb 08, 2019 3.100 3.250 3.100 3.160 12,000 +0.06(+1.94%)
Feb 07, 2019 3.020 3.100 3.020 3.100 1,100 -0.04(-1.27%)
Feb 06, 2019 3.030 3.140 3.030 3.140 650 +0.02(+0.64%)
Feb 05, 2019 3.120 3.120 3.120 3.120 897 +0.00(+0.00%)
Feb 04, 2019 3.060 3.120 3.000 3.120 3,700 -0.01(-0.32%)
Jan 31, 2019 3.130 3.130 3.130 0 +0.01(+0.32%)
Jan 30, 2019 2.980 3.120 2.980 3.120 5,131 -0.03(-0.95%)
Jan 29, 2019 2.850 3.150 2.850 3.150 3,790 +0.35(+12.50%)
Jan 28, 2019 3.150 3.200 2.600 2.800 19,700 -0.40(-12.50%)
Jan 25, 2019 2.800 3.200 2.800 3.200 930 +0.25(+8.47%)
Jan 24, 2019 3.000 3.000 2.950 2.950 3,500 -0.10(-3.28%)
Jan 23, 2019 3.200 3.200 2.900 3.050 3,400 -0.15(-4.69%)
Jan 22, 2019 3.190 3.240 3.190 3.200 5,180 -0.05(-1.54%)
Jan 21, 2019 3.250 3.250 3.250 50 +0.00(+0.00%)
Jan 18, 2019 3.300 3.300 3.250 3.250 18,630 -0.05(-1.52%)
Jan 17, 2019 3.240 3.300 3.000 3.300 7,150 +0.06(+1.85%)
Jan 16, 2019 3.180 3.240 3.170 3.240 5,900 +0.04(+1.25%)
Jan 15, 2019 3.200 3.200 3.200 3.200 100 +0.10(+3.23%)
Jan 04, 2019 3.100 3.100 3.100 0 +0.30(+10.71%)
Jan 03, 2019 2.800 2.800 2.800 2.800 300 +0.00(+0.00%)
Jan 02, 2019 2.800 2.800 2.800 2.800 450 -0.30(-9.68%)
Dec 31, 2018 3.100 3.100 3.100 0 -0.10(-3.13%)
Dec 14, 2018 3.200 3.200 3.200 0 -0.05(-1.54%)
Dec 13, 2018 3.250 3.250 2.450 3.250 1,600 +0.50(+18.18%)
Dec 11, 2018 2.750 2.750 2.750 0 -0.15(-5.17%)
Dec 07, 2018 2.900 2.900 2.900 0 -0.35(-10.77%)
Dec 06, 2018 3.250 3.250 3.250 3.250 9,139 +0.00(+0.00%)
Dec 03, 2018 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 30, 2018 3.200 3.250 3.190 3.250 12,100 +0.13(+4.17%)
Nov 29, 2018 3.200 3.200 3.120 3.120 2,300 +0.02(+0.65%)
Nov 28, 2018 3.050 3.130 3.050 3.100 12,040 +0.05(+1.64%)
Nov 27, 2018 2.950 3.050 2.940 3.050 5,330 +0.16(+5.54%)
Nov 26, 2018 2.950 3.040 2.890 2.890 7,455 -0.06(-2.03%)
Nov 23, 2018 2.950 3.100 2.900 2.950 12,050 -0.07(-2.32%)
Nov 22, 2018 2.900 3.020 2.900 3.020 800 +0.00(+0.00%)
Nov 21, 2018 3.000 3.020 3.000 3.020 19,365 +0.04(+1.34%)
Nov 20, 2018 2.900 2.980 2.900 2.980 21,170 +0.08(+2.76%)
Nov 19, 2018 2.900 2.900 2.900 2.900 3,400 -0.61(-17.38%)
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.