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

(OP: FITSF )

0.0027 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, May 22, 2024 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 (%)
Jan 31, 2024 0.0041 0.0060 0.0041 0.0041 30,436 -0.00(-18.00%)
Jan 30, 2024 0.0050 0.0057 0.0040 0.0050 211,150 +0.00(+0.00%)
Jan 29, 2024 0.0050 0.0050 0.0050 0.0050 60,222 +0.00(+0.00%)
Jan 26, 2024 0.0050 0.0060 0.0050 0.0050 24,000 -0.00(-13.79%)
Jan 25, 2024 0.0050 0.0058 0.0050 0.0058 2,000 +0.00(+16.00%)
Jan 24, 2024 0.0059 0.0065 0.0050 0.0050 2,800 +0.00(+0.00%)
Jan 22, 2024 0.0050 34 -0.00(-9.09%)
Jan 19, 2024 0.0064 0.0064 0.0055 0.0055 222,975 -0.00(-31.25%)
Jan 18, 2024 0.0080 0.0080 0.0080 0.0080 505 +0.00(+6.67%)
Jan 17, 2024 0.0075 0.0080 0.0075 0.0075 10,501 +0.00(+19.05%)
Jan 16, 2024 0.0060 0.0063 0.0060 0.0063 14,238 +0.00(+31.25%)
Jan 12, 2024 0.0068 0.0069 0.0048 0.0048 1,278,083 -0.00(-32.39%)
Jan 11, 2024 0.0071 0.0077 0.0071 0.0071 14,250 -0.00(-5.33%)
Jan 09, 2024 0.0075 0 -0.00(-3.85%)
Jan 08, 2024 0.0076 0.0078 0.0068 0.0078 36,032 +0.00(+14.71%)
Jan 05, 2024 0.0069 0.0077 0.0068 0.0068 55,731 +0.00(+0.00%)
Jan 04, 2024 0.0068 0.0074 0.0068 0.0068 93,177 +0.00(+0.00%)
Jan 03, 2024 0.0065 0.0068 0.0061 0.0068 52,311 +0.00(+11.48%)
Jan 02, 2024 0.0060 0.0065 0.0059 0.0061 508,550 +0.00(+1.67%)
Dec 29, 2023 0.0056 0.0073 0.0056 0.0060 182,629 -0.00(-23.08%)
Dec 28, 2023 0.0075 0.0085 0.0057 0.0078 242,137 +0.00(+1.30%)
Dec 27, 2023 0.0078 0.0084 0.0050 0.0077 326,770 -0.00(-17.20%)
Dec 26, 2023 0.0063 0.0093 0.0063 0.0093 111,892 +0.00(+34.78%)
Dec 22, 2023 0.0077 0.0077 0.0068 0.0069 389,825 -0.00(-8.00%)
Dec 21, 2023 0.0075 0.0077 0.0072 0.0075 35,370 -0.00(-2.60%)
Dec 20, 2023 0.0070 0.0094 0.0070 0.0077 210,599 -0.00(-1.28%)
Dec 19, 2023 0.0091 0.0100 0.0072 0.0078 1,447,465 -0.00(-27.10%)
Dec 18, 2023 0.0108 0.0108 0.0100 0.0107 7,241 -0.00(-2.73%)
Dec 15, 2023 0.0101 0.0119 0.0100 0.0110 462,258 +0.00(+1.85%)
Dec 14, 2023 0.0145 0.0145 0.0106 0.0108 772,998 -0.00(-20.00%)
Dec 13, 2023 0.0154 0.0154 0.0120 0.0135 197,855 -0.00(-10.00%)
Dec 12, 2023 0.0144 0.0183 0.0130 0.0150 669,350 -0.00(-5.66%)
Dec 11, 2023 0.0183 0.0183 0.0145 0.0159 1,019,627 -0.00(-12.15%)
Dec 08, 2023 0.0185 0.0190 0.0161 0.0181 510,533 +0.00(+0.56%)
Dec 07, 2023 0.0149 0.0182 0.0105 0.0180 1,469,989 +0.00(+21.62%)
Dec 06, 2023 0.0136 0.0150 0.0136 0.0148 759,662 +0.00(+8.82%)
Dec 05, 2023 0.0138 0.0151 0.0100 0.0136 1,355,807 -0.00(-8.11%)
Dec 04, 2023 0.0151 0.0156 0.0125 0.0148 488,405 +0.00(+18.40%)
Dec 01, 2023 0.0152 0.0165 0.0125 0.0125 115,540 -0.00(-17.76%)
Nov 30, 2023 0.0146 0.0152 0.0125 0.0152 1,460,909 +0.00(+15.15%)
Nov 29, 2023 0.0106 0.0150 0.0106 0.0132 183,185 +0.00(+20.00%)
Nov 28, 2023 0.0122 0.0122 0.0110 0.0110 541,935 -0.00(-8.33%)
Nov 27, 2023 0.0191 0.0200 0.0112 0.0120 318,319 -0.01(-29.41%)
Nov 24, 2023 0.0187 0.0217 0.0170 0.0170 436,400 -0.00(-0.58%)
Nov 22, 2023 0.0150 0.0190 0.0150 0.0171 164,727 -0.00(-10.00%)
Nov 21, 2023 0.0180 0.0190 0.0165 0.0190 389,998 -0.00(-9.52%)
Nov 20, 2023 0.0210 0.0210 0.0210 0.0210 312 +0.01(+40.00%)
Nov 17, 2023 0.0150 0.0150 0.0150 0.0150 825 +0.00(+0.00%)
Nov 15, 2023 0.0150 60 +0.00(+0.00%)
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 1,541 -0.01(-28.57%)
Nov 10, 2023 0.0210 0 +0.01(+107.92%)
Nov 09, 2023 0.0100 0.0200 0.0100 0.0101 59,730 -0.01(-46.84%)
Nov 07, 2023 0.0190 48 -0.00(-5.00%)
Nov 06, 2023 0.0152 0.0205 0.0059 0.0200 20,010 +0.00(+14.29%)
Nov 03, 2023 0.0100 0.0175 0.0100 0.0175 20,360 +0.01(+75.00%)
Nov 02, 2023 0.0100 0.0100 0.0053 0.0100 35,000 +0.00(+0.00%)
Nov 01, 2023 0.0264 0.0264 0.0077 0.0100 49,010 -0.01(-39.39%)
Oct 30, 2023 0.0165 0 -0.00(-2.94%)
Oct 27, 2023 0.0170 0.0170 0.0170 0.0170 660 -0.00(-21.66%)
Oct 26, 2023 0.0175 0.0217 0.0175 0.0217 245 +0.00(+27.65%)
Oct 23, 2023 0.0170 20 -0.01(-36.57%)
Oct 16, 2023 0.0268 0 +0.01(+98.52%)
Oct 11, 2023 0.0135 0 -0.01(-49.63%)
Oct 10, 2023 0.0268 0.0268 0.0268 0.0268 500 +0.01(+37.44%)
Oct 09, 2023 0.0231 0.0231 0.0195 0.0195 400 -0.00(-12.95%)
Oct 05, 2023 0.0224 0 -0.00(-13.85%)
Oct 04, 2023 0.0251 0.0260 0.0250 0.0260 41,600 -0.00(-7.14%)
Oct 03, 2023 0.0256 0.0280 0.0252 0.0280 87,656 -0.00(-2.10%)
Oct 02, 2023 0.0286 0.0286 0.0286 0.0286 40,000 +0.00(+11.28%)
Sep 29, 2023 0.0257 0.0257 0.0257 0.0257 1,500 -0.00(-0.39%)
Sep 28, 2023 0.0258 0.0258 0.0258 0.0258 300 +0.00(+0.00%)
Sep 27, 2023 0.0258 0.0258 0.0258 0.0258 600 -0.01(-21.10%)
Sep 22, 2023 0.0327 50 -0.00(-2.68%)
Sep 21, 2023 0.0337 0.0337 0.0297 0.0336 24,500 +0.00(+13.13%)
Sep 20, 2023 0.0307 0.0307 0.0292 0.0297 70,140 -0.00(-1.00%)
Sep 19, 2023 0.0321 0.0321 0.0300 0.0300 92,464 +0.00(+3.45%)
Sep 18, 2023 0.0320 0.0320 0.0290 0.0290 12,000 -0.00(-7.64%)
Sep 15, 2023 0.0310 0.0314 0.0289 0.0314 42,032 +0.00(+16.30%)
Sep 14, 2023 0.0255 0.0270 0.0255 0.0270 3,270 -0.00(-6.90%)
Sep 13, 2023 0.0339 0.0339 0.0289 0.0290 53,312 +0.00(+5.07%)
Sep 11, 2023 0.0276 0 -0.00(-7.69%)
Sep 08, 2023 0.0275 0.0299 0.0275 0.0299 37,215 +0.00(+3.10%)
Sep 07, 2023 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+18.37%)
Sep 05, 2023 0.0245 15 -0.01(-18.33%)
Sep 01, 2023 0.0301 0.0301 0.0216 0.0300 6,394 +0.01(+35.75%)
Aug 31, 2023 0.0302 0.0302 0.0221 0.0221 2,752 -0.00(-12.65%)
Aug 30, 2023 0.0203 0.0253 0.0203 0.0253 8,500 -0.00(-2.69%)
Aug 28, 2023 0.0260 0 -0.00(-8.13%)
Aug 25, 2023 0.0258 0.0310 0.0240 0.0283 67,620 -0.00(-4.39%)
Aug 24, 2023 0.0296 0.0296 0.0296 0.0296 3,500 +0.00(+0.34%)
Aug 23, 2023 0.0296 0.0296 0.0295 0.0295 100,000 +0.01(+29.39%)
Aug 22, 2023 0.0200 0.0284 0.0200 0.0228 201,660 -0.00(-10.24%)
Aug 21, 2023 0.0350 0.0350 0.0200 0.0254 332,600 -0.00(-14.48%)
Aug 18, 2023 0.0300 0.0300 0.0252 0.0297 215,706 -0.00(-1.00%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 11,000 -0.00(-8.26%)
Aug 15, 2023 0.0327 0 +0.00(+9.00%)
Aug 11, 2023 0.0300 67 -0.00(-12.28%)
Aug 10, 2023 0.0342 0.0342 0.0317 0.0342 1,470 +0.00(+0.29%)
Aug 08, 2023 0.0341 0 +0.00(+13.67%)
Aug 07, 2023 0.0300 0.0341 0.0286 0.0300 39,110 -0.00(-6.25%)
Aug 04, 2023 0.0340 0.0340 0.0320 0.0320 34,690 -0.00(-5.88%)
Aug 03, 2023 0.0340 0.0340 0.0340 0.0340 6,310 +0.00(+0.00%)
Aug 02, 2023 0.0340 0.0340 0.0340 0.0340 2,028 -0.01(-20.93%)
Aug 01, 2023 0.0430 0.0430 0.0430 0.0430 5,000 +0.01(+17.17%)
Jul 31, 2023 0.0272 0.0422 0.0272 0.0367 18,419 -0.00(-4.43%)
Jul 28, 2023 0.0410 0.0410 0.0334 0.0384 25,915 +0.01(+15.32%)
Jul 27, 2023 0.0333 0.0333 0.0333 0.0333 2,000 -0.00(-0.30%)
Jul 26, 2023 0.0400 0.0400 0.0334 0.0334 14,000 -0.00(-1.18%)
Jul 25, 2023 0.0450 0.0450 0.0338 0.0338 22,545 +0.00(+0.90%)
Jul 24, 2023 0.0335 0.0335 0.0335 0.0335 416 -0.01(-22.09%)
Jul 20, 2023 0.0430 0 +0.01(+22.86%)
Jul 19, 2023 0.0270 0.0398 0.0270 0.0350 85,444 -0.00(-7.89%)
Jul 18, 2023 0.0450 0.0450 0.0357 0.0380 88,979 -0.00(-7.77%)
Jul 17, 2023 0.0407 0.0412 0.0375 0.0412 120,113 +0.00(+7.29%)
Jul 14, 2023 0.0414 0.0480 0.0375 0.0384 93,195 -0.01(-12.13%)
Jul 13, 2023 0.0375 0.0480 0.0375 0.0437 82,024 +0.01(+16.22%)
Jul 12, 2023 0.0460 0.0460 0.0376 0.0376 122,017 -0.00(-4.57%)
Jul 11, 2023 0.0450 0.0450 0.0394 0.0394 27,266 -0.01(-14.53%)
Jul 10, 2023 0.0480 0.0480 0.0461 0.0461 12,516 +0.01(+12.99%)
Jul 07, 2023 0.0400 0.0455 0.0400 0.0408 372,550 -0.00(-8.31%)
Jul 06, 2023 0.0490 0.0510 0.0445 0.0445 122,600 -0.00(-1.11%)
Jul 05, 2023 0.0480 0.0510 0.0450 0.0450 178,970 +0.01(+23.97%)
Jul 03, 2023 0.0363 0.0363 0.0363 0.0363 253 -0.00(-11.46%)
Jun 30, 2023 0.0450 0.0450 0.0410 0.0410 55,100 -0.00(-4.65%)
Jun 29, 2023 0.0410 0.0450 0.0410 0.0430 72,653 +0.00(+7.50%)
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 8,800 -0.00(-6.98%)
Jun 27, 2023 0.0470 0.0470 0.0369 0.0430 57,066 +0.00(+4.88%)
Jun 26, 2023 0.0460 0.0460 0.0350 0.0410 100,700 +0.01(+38.98%)
Jun 20, 2023 0.0295 0 +0.00(+2.08%)
Jun 16, 2023 0.0289 0.0289 0.0289 0.0289 1,408 -0.01(-17.43%)
Jun 14, 2023 0.0350 124 -0.02(-31.37%)
May 08, 2023 0.0330 0.0510 0.0330 0.0510 16,703 +0.01(+15.91%)
May 05, 2023 0.0450 0.0487 0.0369 0.0440 39,059 +0.00(+7.32%)
May 03, 2023 0.0410 2,725 -0.00(-5.31%)
May 02, 2023 0.0466 0.0466 0.0433 0.0433 110,034 -0.00(-0.23%)
May 01, 2023 0.0361 0.0434 0.0361 0.0434 6,933 +0.01(+31.52%)
Apr 28, 2023 0.0395 0.0425 0.0330 0.0330 27,813 -0.01(-28.26%)
Apr 27, 2023 0.0383 0.0460 0.0383 0.0460 11,000 +0.01(+15.00%)
Apr 26, 2023 0.0359 0.0400 0.0359 0.0400 42,747 +0.01(+21.21%)
Apr 24, 2023 0.0330 0 -0.01(-17.50%)
Apr 20, 2023 0.0400 93 +0.00(+0.00%)
Apr 18, 2023 0.0400 10 -0.00(-11.11%)
Apr 17, 2023 0.0450 0.0450 0.0450 0.0450 20,205 +0.00(+11.39%)
Apr 14, 2023 0.0404 0.0404 0.0404 0.0404 5,909 +0.00(+1.00%)
Apr 13, 2023 0.0330 0.0404 0.0330 0.0400 96,000 +0.01(+37.93%)
Apr 11, 2023 0.0290 21 +0.00(+1.75%)
Apr 10, 2023 0.0230 0.0300 0.0230 0.0285 15,852 -0.00(-1.72%)
Apr 06, 2023 0.0360 0.0385 0.0290 0.0290 32,150 -0.01(-17.14%)
Apr 05, 2023 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+3.55%)
Apr 04, 2023 0.0350 0.0350 0.0338 0.0338 18,641 +0.00(+11.55%)
Apr 03, 2023 0.0254 0.0303 0.0247 0.0303 151,528 +0.01(+21.20%)
Mar 31, 2023 0.0210 0.0250 0.0210 0.0250 485 +0.00(+4.17%)
Mar 30, 2023 0.0300 0.0300 0.0240 0.0240 18,250 -0.00(-15.79%)
Mar 29, 2023 0.0300 0.0300 0.0280 0.0285 30,370 -0.00(-1.04%)
Mar 28, 2023 0.0280 0.0319 0.0280 0.0288 750 +0.00(+2.86%)
Mar 27, 2023 0.0280 0.0281 0.0280 0.0280 3,434 -0.00(-3.45%)
Mar 23, 2023 0.0290 0 -0.00(-7.94%)
Mar 22, 2023 0.0315 0.0315 0.0315 0.0315 180 +0.00(+0.00%)
Mar 20, 2023 0.0315 40 -0.00(-1.56%)
Mar 17, 2023 0.0319 0.0320 0.0300 0.0320 6,335 +0.00(+6.67%)
Mar 16, 2023 0.0300 0.0304 0.0300 0.0300 11,420 +0.00(+8.30%)
Mar 15, 2023 0.0277 0.0277 0.0277 0.0277 10,000 -0.00(-4.48%)
Mar 14, 2023 0.0290 0.0290 0.0290 0.0290 435 -0.00(-9.37%)
Mar 13, 2023 0.0295 0.0320 0.0290 0.0320 28,261 +0.00(+6.67%)
Mar 10, 2023 0.0290 0.0311 0.0290 0.0300 748 +0.00(+3.45%)
Mar 09, 2023 0.0290 0.0290 0.0290 0.0290 500 -0.00(-3.33%)
Mar 08, 2023 0.0300 0.0300 0.0300 0.0300 48,639 +0.00(+3.09%)
Mar 07, 2023 0.0290 0.0291 0.0290 0.0291 52,750 -0.00(-3.00%)
Mar 02, 2023 0.0300 0 -0.00(-12.54%)
Mar 01, 2023 0.0343 0.0343 0.0343 0.0343 319 +0.01(+18.28%)
Feb 28, 2023 0.0293 0.0293 0.0290 0.0290 78,002 -0.00(-1.02%)
Feb 27, 2023 0.0293 0.0293 0.0293 0.0293 150 +0.00(+0.00%)
Feb 24, 2023 0.0348 0.0348 0.0293 0.0293 5,762 +0.00(+0.00%)
Feb 23, 2023 0.0345 0.0345 0.0293 0.0293 60,426 -0.01(-15.80%)
Feb 22, 2023 0.0295 0.0348 0.0295 0.0348 101,075 +0.00(+8.41%)
Feb 21, 2023 0.0345 0.0345 0.0294 0.0321 20,490 -0.00(-9.58%)
Feb 17, 2023 0.0355 0.0355 0.0355 0.0355 100,000 +0.00(+2.90%)
Feb 16, 2023 0.0295 0.0380 0.0295 0.0345 74,127 +0.00(+3.29%)
Feb 15, 2023 0.0293 0.0334 0.0293 0.0334 11,850 -0.00(-10.70%)
Feb 08, 2023 0.0374 0 +0.00(+14.02%)
Feb 06, 2023 0.0328 89 +0.00(+11.56%)
Feb 03, 2023 0.0342 0.0343 0.0294 0.0294 14,000 -0.00(-9.26%)
Feb 02, 2023 0.0250 0.0324 0.0250 0.0324 4,100 +0.00(+10.58%)
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.