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 (%)
Nov 30, 2017 2.360 2.370 2.360 2.370 1,025 -0.03(-1.25%)
Nov 29, 2017 2.400 2.400 2.400 2.400 4,000 +0.04(+1.69%)
Nov 28, 2017 2.350 2.360 2.350 2.360 7,100 -0.11(-4.45%)
Nov 27, 2017 2.330 2.470 2.330 2.470 4,782 +0.15(+6.47%)
Nov 24, 2017 2.390 2.470 2.320 2.320 7,750 -0.03(-1.28%)
Nov 23, 2017 2.350 2.350 2.350 2.350 300 +0.04(+1.73%)
Nov 22, 2017 2.310 2.310 2.310 2.310 502 +0.00(+0.00%)
Nov 21, 2017 2.310 2.310 2.300 2.310 11,905 +0.00(+0.00%)
Nov 20, 2017 2.300 2.310 2.300 2.310 3,000 +0.00(+0.00%)
Nov 16, 2017 2.310 2.310 2.310 0 +0.11(+5.00%)
Nov 15, 2017 2.410 2.410 2.000 2.200 19,402 -0.21(-8.71%)
Nov 14, 2017 2.410 2.410 2.410 2.410 200 -0.09(-3.60%)
Nov 13, 2017 2.500 2.500 2.500 2.500 825 +0.08(+3.31%)
Nov 10, 2017 2.420 2.420 2.420 2.420 1,000 -0.10(-3.97%)
Nov 09, 2017 2.520 2.520 2.520 2.520 5,050 +0.00(+0.00%)
Nov 08, 2017 2.520 2.520 2.520 2.520 106 +0.02(+0.80%)
Nov 07, 2017 2.530 2.530 2.440 2.500 20,300 -0.02(-0.79%)
Nov 06, 2017 2.280 2.520 2.280 2.520 9,325 +0.02(+0.80%)
Nov 03, 2017 2.520 2.520 2.500 2.500 8,350 -0.02(-0.79%)
Nov 02, 2017 2.600 2.600 2.520 2.520 24,504 +0.02(+0.80%)
Nov 01, 2017 2.510 2.600 2.500 2.500 4,600 -0.01(-0.40%)
Oct 31, 2017 2.520 2.520 2.400 2.510 41,736 +0.18(+7.73%)
Oct 30, 2017 2.520 2.520 2.330 2.330 9,350 -0.25(-9.69%)
Oct 27, 2017 2.500 2.580 2.360 2.580 72,831 +0.13(+5.31%)
Oct 26, 2017 2.450 2.460 2.260 2.450 30,031 +0.05(+2.08%)
Oct 25, 2017 2.440 2.450 2.320 2.400 15,940 -0.05(-2.04%)
Oct 24, 2017 2.380 2.500 2.300 2.450 10,200 -0.04(-1.61%)
Oct 23, 2017 2.380 2.500 2.380 2.490 5,588 -0.02(-0.80%)
Oct 20, 2017 2.580 2.580 2.400 2.510 22,700 -0.04(-1.57%)
Oct 19, 2017 2.575 2.575 2.550 2.550 14,633 -0.05(-1.92%)
Oct 18, 2017 2.510 2.600 2.370 2.600 10,700 -0.05(-1.89%)
Oct 17, 2017 2.500 2.650 2.500 2.650 21,449 +0.15(+6.00%)
Oct 16, 2017 2.570 2.570 2.500 2.500 9,400 -0.08(-3.10%)
Oct 13, 2017 2.540 2.580 2.400 2.580 21,800 +0.04(+1.57%)
Oct 12, 2017 2.440 2.550 2.440 2.540 21,785 +0.10(+4.10%)
Oct 11, 2017 2.440 2.440 2.430 2.440 12,500 +0.02(+0.83%)
Oct 10, 2017 2.520 2.520 2.130 2.420 13,300 +0.02(+0.83%)
Oct 06, 2017 2.580 2.580 2.400 2.400 33,500 -0.18(-6.98%)
Oct 05, 2017 2.580 2.580 2.580 2.580 8,000 +0.23(+9.79%)
Oct 04, 2017 2.500 2.500 2.340 2.350 31,300 -0.15(-6.00%)
Oct 03, 2017 2.500 2.500 2.400 2.500 19,750 +0.00(+0.00%)
Oct 02, 2017 2.500 2.500 2.500 2.500 78,700 +0.00(+0.00%)
Sep 29, 2017 2.600 2.600 2.500 2.500 31,800 -0.10(-3.85%)
Sep 28, 2017 2.610 2.610 2.600 2.600 19,500 -0.01(-0.38%)
Sep 27, 2017 2.610 2.610 2.610 2.610 8,001 +0.01(+0.38%)
Sep 26, 2017 2.550 2.600 2.500 2.600 31,738 +0.10(+4.00%)
Sep 25, 2017 2.590 2.590 2.500 2.500 9,200 +0.00(+0.00%)
Sep 22, 2017 2.600 2.600 2.500 2.500 22,500 +0.00(+0.00%)
Sep 21, 2017 2.590 2.590 2.500 2.500 19,550 -0.10(-3.85%)
Sep 20, 2017 2.600 2.600 2.600 2.600 15,000 +0.10(+4.00%)
Sep 19, 2017 2.650 2.650 2.500 2.500 97,300 +0.00(+0.00%)
Sep 18, 2017 2.520 2.650 2.500 2.500 34,493 -0.20(-7.41%)
Sep 15, 2017 2.800 2.800 2.650 2.700 13,024 -0.10(-3.57%)
Sep 14, 2017 2.700 2.800 2.700 2.800 20,670 +0.15(+5.66%)
Sep 13, 2017 2.540 2.650 2.540 2.650 18,500 +0.15(+6.00%)
Sep 12, 2017 2.500 2.500 2.480 2.500 58,100 +0.04(+1.63%)
Sep 11, 2017 2.500 2.500 2.400 2.460 15,225 -0.04(-1.60%)
Sep 08, 2017 2.450 2.500 2.450 2.500 60,197 +0.03(+1.21%)
Sep 07, 2017 2.420 2.470 2.420 2.470 77,855 +0.05(+2.07%)
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.