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

(TSV: FAN )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.2750 0 +0.01(+1.85%)
Feb 13, 2025 0.2800 0.2800 0.2600 0.2700 216,362 -0.01(-5.26%)
Feb 12, 2025 0.2650 0.2900 0.2600 0.2850 414,112 +0.03(+11.76%)
Feb 11, 2025 0.2650 0.2700 0.2550 0.2550 215,808 -0.02(-5.56%)
Feb 10, 2025 0.2500 0.2800 0.2300 0.2700 616,024 +0.03(+12.50%)
Feb 07, 2025 0.2500 0.2600 0.2350 0.2400 397,114 +0.01(+2.13%)
Feb 06, 2025 0.2450 0.2500 0.2250 0.2350 135,345 -0.02(-6.00%)
Feb 05, 2025 0.2450 0.2550 0.2400 0.2500 394,490 +0.01(+4.17%)
Feb 04, 2025 0.2250 0.2450 0.2250 0.2400 573,150 +0.01(+2.13%)
Feb 03, 2025 0.2100 0.2350 0.2100 0.2350 177,686 +0.00(+0.00%)
Jan 31, 2025 0.2100 0.2450 0.2100 0.2350 880,644 +0.03(+14.63%)
Jan 30, 2025 0.1950 0.2100 0.1800 0.2050 798,830 +0.01(+7.89%)
Jan 29, 2025 0.1900 0.1900 0.1800 0.1900 197,078 +0.00(+0.00%)
Jan 28, 2025 0.1950 0.2050 0.1850 0.1900 236,788 +0.00(+0.00%)
Jan 27, 2025 0.1850 0.1950 0.1850 0.1900 232,800 +0.01(+2.70%)
Jan 24, 2025 0.1850 0.1900 0.1850 0.1850 73,881 -0.01(-2.63%)
Jan 23, 2025 0.1900 0.1950 0.1750 0.1900 306,435 +0.01(+5.56%)
Jan 22, 2025 0.1900 0.1900 0.1800 0.1800 295,600 -0.01(-2.70%)
Jan 21, 2025 0.1900 0.1900 0.1800 0.1850 318,840 -0.01(-2.63%)
Jan 20, 2025 0.2000 0.2000 0.1800 0.1900 119,500 -0.01(-5.00%)
Jan 17, 2025 0.2000 0.2050 0.1900 0.2000 138,952 +0.00(+0.00%)
Jan 16, 2025 0.2000 0.2000 0.1950 0.2000 56,966 +0.00(+0.00%)
Jan 15, 2025 0.1850 0.2000 0.1850 0.2000 94,857 +0.02(+8.11%)
Jan 14, 2025 0.1900 0.1950 0.1850 0.1850 91,000 -0.01(-2.63%)
Jan 13, 2025 0.1900 0.1900 0.1850 0.1900 151,755 +0.00(+0.00%)
Jan 10, 2025 0.1900 0.1900 0.1850 0.1900 81,500 +0.01(+2.70%)
Jan 09, 2025 0.2000 0.2000 0.1850 0.1850 139,500 -0.02(-7.50%)
Jan 08, 2025 0.1950 0.2000 0.1850 0.2000 313,500 +0.01(+2.56%)
Jan 07, 2025 0.2100 0.2150 0.1900 0.1950 139,361 -0.01(-7.14%)
Jan 06, 2025 0.2200 0.2200 0.2100 0.2100 120,700 +0.00(+0.00%)
Jan 03, 2025 0.2150 0.2200 0.2100 0.2100 118,809 -0.01(-2.33%)
Jan 02, 2025 0.2300 0.2350 0.2000 0.2150 274,130 -0.01(-4.44%)
Dec 31, 2024 0.2250 0 +0.05(+28.57%)
Dec 30, 2024 0.1800 0.1800 0.1750 0.1750 255,807 +0.00(+2.94%)
Dec 27, 2024 0.1900 0.1900 0.1700 0.1700 259,818 +0.00(+0.00%)
Dec 24, 2024 0.1700 0 -0.02(-12.82%)
Dec 23, 2024 0.1800 0.1950 0.1700 0.1950 144,905 +0.02(+14.71%)
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%)
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.