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 (%)
Apr 29, 2022 0.4600 0.4797 0.4600 0.4796 70,500 +0.03(+5.87%)
Apr 28, 2022 0.4218 0.4567 0.4218 0.4530 50,052 +0.01(+2.72%)
Apr 27, 2022 0.3771 0.4410 0.3771 0.4410 69,478 +0.05(+12.50%)
Apr 26, 2022 0.3800 0.4031 0.3775 0.3920 48,135 +0.02(+4.53%)
Apr 25, 2022 0.3737 0.4027 0.3500 0.3750 165,060 +0.00(+0.35%)
Apr 22, 2022 0.4000 0.4000 0.3737 0.3737 34,752 -0.02(-4.18%)
Apr 21, 2022 0.3830 0.3900 0.3830 0.3900 4,502 -0.02(-5.77%)
Apr 20, 2022 0.3987 0.4139 0.3987 0.4139 200 -0.01(-2.61%)
Apr 19, 2022 0.3801 0.4250 0.3790 0.4250 35,317 +0.03(+8.67%)
Apr 18, 2022 0.3911 0.3911 0.3911 0.3911 1,033 -0.01(-2.23%)
Apr 14, 2022 0.4200 0.4200 0.4000 0.4000 18,150 -0.01(-2.72%)
Apr 13, 2022 0.4112 0.4112 0.4112 0.4112 3,023 -0.02(-4.37%)
Apr 12, 2022 0.4381 0.4381 0.4300 0.4300 1,495 +0.02(+3.71%)
Apr 11, 2022 0.4300 0.4300 0.4146 0.4146 23,617 -0.03(-5.79%)
Apr 08, 2022 0.4491 0.4491 0.4401 0.4401 367 -0.00(-0.32%)
Apr 07, 2022 0.4355 0.4536 0.4085 0.4415 22,619 +0.02(+3.66%)
Apr 06, 2022 0.4183 0.4490 0.4183 0.4259 19,700 -0.01(-2.43%)
Apr 05, 2022 0.4500 0.4541 0.4290 0.4365 17,510 +0.01(+1.87%)
Apr 04, 2022 0.4378 0.4400 0.4100 0.4285 12,776 +0.02(+4.56%)
Apr 01, 2022 0.4054 0.4363 0.4042 0.4098 7,130 -0.02(-3.55%)
Mar 31, 2022 0.4230 0.4249 0.4035 0.4249 4,276 +0.01(+2.66%)
Mar 30, 2022 0.3800 0.4139 0.3800 0.4139 15,020 +0.03(+6.95%)
Mar 29, 2022 0.4016 0.4016 0.3870 0.3870 1,800 -0.02(-3.83%)
Mar 28, 2022 0.4025 0.4026 0.4024 0.4024 2,723 +0.01(+3.18%)
Mar 25, 2022 0.3850 0.4209 0.3800 0.3900 77,867 +0.01(+2.98%)
Mar 24, 2022 0.3800 0.3800 0.3600 0.3787 10,568 +0.01(+2.43%)
Mar 23, 2022 0.3356 0.3697 0.3356 0.3697 6,140 +0.02(+5.63%)
Mar 22, 2022 0.3129 0.3543 0.3129 0.3500 6,175 -0.02(-5.91%)
Mar 21, 2022 0.3212 0.3790 0.3147 0.3720 146,225 +0.06(+20.00%)
Mar 18, 2022 0.3239 0.3239 0.3078 0.3100 194,106 -0.01(-3.13%)
Mar 17, 2022 0.2879 0.3367 0.2879 0.3200 288,132 +0.03(+10.34%)
Mar 16, 2022 0.2960 0.3103 0.2863 0.2900 219,393 -0.01(-3.43%)
Mar 15, 2022 0.3000 0.3003 0.2950 0.3003 257,860 +0.01(+4.31%)
Mar 14, 2022 0.2600 0.3200 0.2600 0.2879 13,764 +0.03(+9.97%)
Mar 11, 2022 0.2310 0.2800 0.2310 0.2618 12,248 +0.02(+9.36%)
Mar 09, 2022 0.2394 50 -0.00(-0.37%)
Mar 08, 2022 0.2325 0.2403 0.2325 0.2403 5,219 -0.03(-9.90%)
Mar 07, 2022 0.2650 0.2667 0.2650 0.2667 2,222 -0.01(-2.31%)
Mar 04, 2022 0.2990 0.3000 0.2730 0.2730 1,995 -0.04(-13.33%)
Mar 03, 2022 0.3150 0.3150 0.3150 0.3150 1,935 +0.00(+0.41%)
Mar 02, 2022 0.2817 0.3414 0.2817 0.3137 6,475 +0.04(+13.95%)
Mar 01, 2022 0.2386 0.3242 0.2386 0.2753 27,050 +0.08(+40.67%)
Feb 28, 2022 0.2141 0.2141 0.1616 0.1957 9,217 +0.06(+39.79%)
Feb 25, 2022 0.1498 0.1400 0.1300 0.1400 60,530 +0.03(+29.63%)
Feb 24, 2022 0.1438 0.1700 0.1080 0.1080 16,723 -0.07(-38.36%)
Feb 23, 2022 0.1890 0.1890 0.1752 0.1752 4,085 -0.00(-2.45%)
Feb 22, 2022 0.1796 0.1796 0.1796 0.1796 206 -0.00(-0.44%)
Feb 18, 2022 0.1804 0 -0.00(-2.49%)
Feb 16, 2022 0.1850 0 +0.01(+2.78%)
Feb 14, 2022 0.1800 75 +0.00(+0.00%)
Feb 11, 2022 0.1800 0.1800 0.1800 0.1800 10,518 +0.00(+1.12%)
Feb 10, 2022 0.1780 0.1780 0.1780 0.1780 580 +0.00(+1.83%)
Feb 09, 2022 0.1690 0.1748 0.1606 0.1748 83,613 -0.02(-8.43%)
Feb 08, 2022 0.1694 0.1909 0.1694 0.1909 4,100 +0.01(+3.13%)
Feb 07, 2022 0.1851 0.1851 0.1851 0.1851 555 -0.01(-6.04%)
Feb 04, 2022 0.1970 0.1970 0.1970 0.1970 13,070 -0.00(-0.66%)
Feb 03, 2022 0.1888 0.1888 0.1983 3,000 +0.02(+10.29%)
Feb 02, 2022 0.1723 0.1798 0.1608 0.1798 12,554 -0.00(-0.11%)
Feb 01, 2022 0.1807 0.1807 0.1721 0.1800 13,130 -0.02(-9.00%)
Jan 31, 2022 0.1845 0.1978 0.1845 0.1978 1,500 +0.02(+9.95%)
Jan 27, 2022 0.1799 0 -0.02(-11.20%)
Jan 26, 2022 0.2212 0.2212 0.2026 0.2026 10,655 -0.00(-1.32%)
Jan 25, 2022 0.2020 0.2267 0.1982 0.2053 50,630 +0.01(+2.65%)
Jan 24, 2022 0.1750 0.2036 0.1679 0.2000 14,449 +0.05(+32.80%)
Jan 21, 2022 0.1569 0.1569 0.1506 0.1506 2,593 -0.01(-8.62%)
Jan 20, 2022 0.1648 0.1648 0.1648 0.1648 3,000 +0.02(+10.16%)
Jan 19, 2022 0.1740 0.1740 0.1496 0.1496 1,900 +0.00(+0.20%)
Jan 18, 2022 0.1614 0.1820 0.1492 0.1493 8,171 -0.00(-2.10%)
Jan 14, 2022 0.1525 0 -0.01(-7.58%)
Jan 13, 2022 0.1340 0.1650 0.1340 0.1650 16,350 +0.00(+1.98%)
Jan 12, 2022 0.1675 0.1760 0.1502 0.1618 10,124 -0.01(-8.02%)
Jan 11, 2022 0.1745 0.1800 0.1745 0.1759 1,531 +0.02(+9.53%)
Jan 10, 2022 0.1609 0.1609 0.1606 0.1606 15,107 -0.01(-3.66%)
Jan 06, 2022 0.1667 0.1667 0.1667 0 -0.01(-7.75%)
Jan 05, 2022 0.1650 0.1807 0.1650 0.1807 17,880 +0.02(+12.94%)
Jan 04, 2022 0.1549 0.1650 0.1549 0.1600 1,500 -0.01(-3.50%)
Jan 03, 2022 0.1330 0.1658 0.1330 0.1658 2,100 +0.00(+2.41%)
Dec 31, 2021 0.1470 0.1804 0.1470 0.1619 22,557 +0.01(+3.92%)
Dec 30, 2021 0.1475 0.1729 0.1475 0.1558 127,095 +0.01(+8.19%)
Dec 29, 2021 0.1390 0.1640 0.1390 0.1440 24,723 +0.01(+6.67%)
Dec 28, 2021 0.1565 0.1565 0.1350 0.1350 11,255 -0.01(-3.57%)
Dec 27, 2021 0.1600 0.1677 0.1400 0.1400 20,265 -0.02(-12.83%)
Dec 23, 2021 0.1677 0.1677 0.1520 0.1606 6,432 +0.01(+6.50%)
Dec 22, 2021 0.1508 0.1508 0.1508 0.1508 1,055 -0.01(-5.75%)
Dec 21, 2021 0.1555 0.1600 0.1482 0.1600 1,157 -0.01(-8.57%)
Dec 20, 2021 0.1512 0.1750 0.1150 0.1750 36,190 +0.03(+20.03%)
Dec 17, 2021 0.1381 0.1760 0.1381 0.1458 12,668 +0.01(+8.16%)
Dec 16, 2021 0.1125 0.1530 0.1125 0.1348 16,384 +0.04(+42.80%)
Dec 15, 2021 0.1490 0.1490 0.0944 0.0944 10,468 -0.04(-31.59%)
Dec 14, 2021 0.1380 0.1383 0.1380 0.1380 1,154 -0.02(-13.75%)
Dec 13, 2021 0.1514 0.1600 0.1358 0.1600 5,620 -0.01(-6.98%)
Dec 10, 2021 0.1660 0.1720 0.1500 0.1720 28,197 -0.01(-5.70%)
Dec 09, 2021 0.1751 0.1866 0.1700 0.1824 10,756 +0.01(+8.06%)
Dec 08, 2021 0.1809 0.1809 0.1688 0.1688 5,215 -0.01(-7.81%)
Dec 07, 2021 0.1500 0.1831 0.1500 0.1831 7,746 +0.00(+0.60%)
Dec 06, 2021 0.1822 0.1946 0.1820 0.1820 58,463 -0.01(-4.71%)
Dec 03, 2021 0.2000 0.2000 0.1821 0.1910 2,619 -0.01(-4.98%)
Dec 02, 2021 0.1988 0.2145 0.1980 0.2010 4,294 -0.02(-9.13%)
Dec 01, 2021 0.1830 0.2212 0.1830 0.2212 2,750 -0.01(-4.86%)
Nov 30, 2021 0.2067 0.2067 0.2002 0.2325 5,600 +0.03(+14.87%)
Nov 29, 2021 0.2000 0.2279 0.2000 0.2024 55,301 +0.00(+2.07%)
Nov 26, 2021 0.1983 0.1983 0.1868 0.1983 3,015 -0.01(-2.84%)
Nov 24, 2021 0.2370 0.2400 0.2040 0.2041 61,487 +0.00(+2.05%)
Nov 23, 2021 0.2000 0.2220 0.2000 0.2000 7,260 -0.03(-11.35%)
Nov 22, 2021 0.1980 0.2256 0.1920 0.2256 49,853 +0.01(+5.17%)
Nov 19, 2021 0.2309 0.2310 0.2145 0.2145 10,951 -0.00(-0.83%)
Nov 18, 2021 0.1994 0.2163 0.1979 0.2163 41,749 +0.00(+1.55%)
Nov 17, 2021 0.2106 0.2300 0.2104 0.2130 5,055 -0.00(-0.56%)
Nov 16, 2021 0.2101 0.2326 0.2101 0.2142 8,325 -0.01(-5.22%)
Nov 15, 2021 0.2199 0.2567 0.2185 0.2260 28,625 -0.01(-4.44%)
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.