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

(TSV: FIL )

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 (%)
May 31, 2021 9.250 9.470 9.160 9.260 247,640 +0.00(+0.00%)
May 28, 2021 9.450 9.450 9.050 9.260 163,046 +0.06(+0.65%)
May 27, 2021 9.250 9.380 8.870 9.200 359,426 +0.00(+0.00%)
May 26, 2021 9.130 9.330 8.990 9.200 321,354 +0.20(+2.22%)
May 25, 2021 9.900 9.900 8.910 9.000 343,956 -0.73(-7.50%)
May 21, 2021 9.730 9.730 9.730 0 +0.72(+7.99%)
May 20, 2021 8.940 9.300 8.730 9.010 282,027 -0.08(-0.88%)
May 19, 2021 9.140 9.590 8.790 9.090 463,477 -0.57(-5.90%)
May 18, 2021 9.800 10.00 8.900 9.660 895,158 +0.27(+2.88%)
May 17, 2021 7.500 9.620 7.490 9.390 2,160,791 +1.82(+24.04%)
May 14, 2021 7.650 8.140 6.750 7.570 2,281,493 -0.12(-1.56%)
May 13, 2021 5.500 8.490 5.500 7.690 3,438,627 +3.56(+86.20%)
May 12, 2021 4.310 4.340 4.050 4.130 378,962 -0.18(-4.18%)
May 11, 2021 4.340 4.400 4.100 4.310 460,508 -0.06(-1.37%)
May 10, 2021 4.200 4.420 4.050 4.370 979,200 +0.37(+9.25%)
May 07, 2021 4.050 4.320 3.920 4.000 885,080 +0.05(+1.27%)
May 06, 2021 3.560 3.990 3.550 3.950 348,614 +0.40(+11.27%)
May 05, 2021 3.530 3.590 3.490 3.550 115,423 +0.02(+0.57%)
May 04, 2021 3.580 3.590 3.330 3.530 187,004 -0.05(-1.40%)
May 03, 2021 3.630 3.650 3.550 3.580 126,310 -0.01(-0.28%)
Apr 30, 2021 3.330 3.590 3.270 3.590 139,794 +0.25(+7.49%)
Apr 29, 2021 3.350 3.430 3.200 3.340 205,501 +0.02(+0.60%)
Apr 28, 2021 3.420 3.540 3.270 3.320 216,727 -0.09(-2.64%)
Apr 27, 2021 3.320 3.470 3.210 3.410 816,008 +0.13(+3.96%)
Apr 26, 2021 3.225 3.400 3.170 3.280 112,283 +0.08(+2.50%)
Apr 23, 2021 3.160 3.200 3.130 3.200 129,020 +0.05(+1.59%)
Apr 22, 2021 3.190 3.200 3.070 3.150 1,369,079 -0.03(-0.94%)
Apr 21, 2021 3.235 3.275 3.170 3.180 163,582 -0.01(-0.31%)
Apr 20, 2021 3.280 3.370 3.160 3.190 136,759 -0.08(-2.45%)
Apr 19, 2021 3.360 3.450 3.230 3.270 175,761 -0.08(-2.39%)
Apr 16, 2021 3.480 3.500 3.300 3.350 184,122 -0.05(-1.47%)
Apr 15, 2021 3.410 3.480 3.300 3.400 247,525 +0.03(+0.89%)
Apr 14, 2021 3.380 3.440 3.320 3.370 157,404 -0.03(-0.88%)
Apr 13, 2021 3.420 3.500 3.370 3.400 155,720 +0.03(+0.89%)
Apr 12, 2021 3.630 3.700 3.360 3.370 242,850 -0.23(-6.39%)
Apr 09, 2021 3.510 3.650 3.450 3.600 365,120 +0.13(+3.75%)
Apr 08, 2021 3.290 3.750 3.220 3.470 403,307 +0.26(+8.10%)
Apr 07, 2021 3.360 3.360 3.100 3.210 276,310 -0.14(-4.18%)
Apr 06, 2021 3.300 3.380 3.150 3.350 199,722 +0.10(+3.08%)
Apr 05, 2021 3.430 3.500 3.210 3.250 243,140 -0.12(-3.56%)
Apr 01, 2021 3.370 3.370 3.370 0 +0.23(+7.32%)
Mar 31, 2021 2.950 3.240 2.940 3.140 578,237 +0.28(+9.79%)
Mar 30, 2021 2.980 2.980 2.830 2.860 152,271 -0.10(-3.38%)
Mar 29, 2021 3.030 3.030 2.890 2.960 108,511 -0.06(-1.99%)
Mar 26, 2021 2.700 3.020 2.700 3.020 179,444 +0.35(+13.11%)
Mar 25, 2021 2.790 2.820 2.650 2.670 147,818 -0.13(-4.64%)
Mar 24, 2021 2.870 2.940 2.790 2.800 58,635 -0.04(-1.41%)
Mar 23, 2021 3.000 3.000 2.840 2.840 90,366 -0.12(-4.05%)
Mar 22, 2021 3.010 3.090 2.960 2.960 274,757 -0.02(-0.67%)
Mar 19, 2021 2.760 3.060 2.750 2.980 428,596 +0.24(+8.76%)
Mar 18, 2021 2.500 2.920 2.500 2.740 217,956 +0.26(+10.48%)
Mar 17, 2021 2.540 2.540 2.440 2.480 120,682 -0.05(-1.98%)
Mar 16, 2021 2.520 2.560 2.500 2.530 36,882 +0.01(+0.40%)
Mar 15, 2021 2.640 2.670 2.490 2.520 112,298 -0.10(-3.82%)
Mar 12, 2021 2.570 2.630 2.550 2.620 23,605 +0.08(+3.15%)
Mar 11, 2021 2.470 2.670 2.470 2.540 192,588 -0.06(-2.31%)
Mar 10, 2021 2.330 2.620 2.280 2.600 116,360 +0.29(+12.55%)
Mar 09, 2021 2.250 2.310 2.250 2.310 30,290 +0.07(+3.12%)
Mar 08, 2021 2.300 2.300 2.200 2.240 68,750 -0.06(-2.61%)
Mar 05, 2021 2.340 2.350 2.260 2.300 78,629 +0.00(+0.00%)
Mar 04, 2021 2.380 2.400 2.270 2.300 2,009,708 -0.09(-3.77%)
Mar 03, 2021 2.290 2.490 2.260 2.390 123,086 +0.10(+4.37%)
Mar 02, 2021 2.280 2.350 2.240 2.290 97,810 +0.00(+0.00%)
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.