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

(OP: FITSF )

0.0027 -0.0002 (-6.90%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 24, 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 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 0.0241 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%)
Feb 01, 2023 0.0293 0.0293 0.0293 0.0293 1,000 -0.01(-17.23%)
Jan 31, 2023 0.0302 0.0354 0.0302 0.0354 149,100 +0.01(+37.74%)
Jan 30, 2023 0.0343 0.0353 0.0257 0.0257 35,135 -0.01(-22.12%)
Jan 27, 2023 0.0330 0.0330 0.0330 0.0330 600 +0.00(+10.00%)
Jan 26, 2023 0.0229 0.0307 0.0229 0.0300 12,253 +0.00(+0.00%)
Jan 25, 2023 0.0325 0.0325 0.0291 0.0300 1,246 +0.00(+18.11%)
Jan 24, 2023 0.0254 0.0353 0.0254 0.0254 26,000 -0.00(-15.89%)
Jan 23, 2023 0.0354 0.0354 0.0302 0.0302 10,200 +0.00(+3.42%)
Jan 20, 2023 0.0292 0.0292 0.0292 0.0292 30,510 -0.00(-2.67%)
Jan 18, 2023 0.0300 0 -0.01(-23.08%)
Jan 17, 2023 0.0299 0.0390 0.0250 0.0390 97,833 +0.02(+95.00%)
Jan 13, 2023 0.0200 0.0300 0.0200 0.0200 7,522 +0.00(+0.00%)
Jan 12, 2023 0.0300 0.0300 0.0200 0.0200 183,161 -0.01(-33.33%)
Jan 11, 2023 0.0350 0.0350 0.0250 0.0300 2,448 +0.01(+76.47%)
Jan 10, 2023 0.0170 0.0349 0.0170 0.0170 2,149 +0.00(+23.19%)
Jan 09, 2023 0.0138 0.0138 0.0138 0.0138 200 -0.01(-48.70%)
Jan 06, 2023 0.0255 0.0350 0.0255 0.0269 7,118 +0.01(+68.12%)
Jan 05, 2023 0.0160 0.0200 0.0160 0.0160 8,595 +0.00(+0.00%)
Jan 03, 2023 0.0160 0 +0.00(+0.00%)
Dec 30, 2022 0.0305 0.0305 0.0160 0.0160 1,390 -0.00(-20.00%)
Dec 29, 2022 0.0205 0.0205 0.0183 0.0200 22,900 +0.00(+25.00%)
Dec 28, 2022 0.0204 0.0204 0.0158 0.0160 5,750 +0.00(+1.27%)
Dec 27, 2022 0.0158 0.0173 0.0158 0.0158 3,145 +0.00(+0.00%)
Dec 23, 2022 0.0158 0.0158 0.0158 0.0158 270 -0.01(-29.46%)
Dec 22, 2022 0.0179 0.0224 0.0179 0.0224 9,484 +0.00(+12.00%)
Dec 21, 2022 0.0180 0.0200 0.0180 0.0200 36,770 +0.00(+0.00%)
Dec 20, 2022 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+3.63%)
Dec 19, 2022 0.0137 0.0250 0.0137 0.0193 10,485 -0.00(-3.50%)
Dec 16, 2022 0.0200 0.0200 0.0200 0.0200 2,500 -0.00(-7.83%)
Dec 15, 2022 0.0217 0.0217 0.0217 0.0217 2,010 +0.00(+4.83%)
Dec 14, 2022 0.0150 0.0207 0.0150 0.0207 29,348 +0.00(+16.95%)
Dec 13, 2022 0.0217 0.0217 0.0177 0.0177 10,032 +0.00(+12.03%)
Dec 12, 2022 0.0137 0.0220 0.0137 0.0158 7,620 -0.00(-14.59%)
Dec 09, 2022 0.0185 0.0185 0.0185 0.0185 1,150 -0.00(-17.41%)
Dec 08, 2022 0.0176 0.0225 0.0140 0.0224 60,720 +0.00(+5.66%)
Dec 07, 2022 0.0210 0.0212 0.0134 0.0212 562,573 -0.01(-21.48%)
Dec 06, 2022 0.0190 0.0280 0.0190 0.0270 49,930 -0.00(-1.82%)
Dec 05, 2022 0.0283 0.0340 0.0275 0.0275 7,860 -0.00(-10.71%)
Dec 01, 2022 0.0308 0 +0.00(+8.83%)
Nov 30, 2022 0.0270 0.0346 0.0218 0.0283 13,050 -0.00(-5.67%)
Nov 29, 2022 0.0300 0.0300 0.0205 0.0300 83,800 +0.00(+9.09%)
Nov 28, 2022 0.0330 0.0330 0.0275 0.0275 144,416 -0.01(-25.68%)
Nov 25, 2022 0.0335 0.0370 0.0283 0.0370 37,500 +0.00(+9.79%)
Nov 23, 2022 0.0300 0.0350 0.0300 0.0337 25,746 +0.00(+12.33%)
Nov 22, 2022 0.0410 0.0410 0.0300 0.0300 23,783 -0.00(-10.71%)
Nov 18, 2022 0.0336 0 +0.00(+8.39%)
Nov 17, 2022 0.0330 0.0350 0.0310 0.0310 1,852 +0.00(+3.33%)
Nov 16, 2022 0.0334 0.0334 0.0300 0.0300 804,060 -0.01(-16.67%)
Nov 15, 2022 0.0385 0.0425 0.0333 0.0360 36,250 -0.01(-14.49%)
Nov 14, 2022 0.0378 0.0421 0.0367 0.0421 15,844 -0.00(-0.94%)
Nov 08, 2022 0.0425 10,228 -0.00(-5.56%)
Nov 07, 2022 0.0425 0.0460 0.0350 0.0450 17,036 +0.00(+1.12%)
Nov 04, 2022 0.0370 0.0450 0.0370 0.0445 10,504 +0.01(+13.23%)
Nov 02, 2022 0.0393 0 +0.01(+20.18%)
Nov 01, 2022 0.0327 0.0327 0.0327 0.0327 150 -0.01(-21.39%)
Oct 31, 2022 0.0416 0.0416 0.0416 0.0416 275 +0.00(+10.93%)
Oct 28, 2022 0.0413 0.0413 0.0375 0.0375 5,610 -0.00(-8.09%)
Oct 26, 2022 0.0408 40 +0.00(+6.53%)
Oct 25, 2022 0.0383 0.0413 0.0383 0.0383 1,475 -0.00(-9.46%)
Oct 24, 2022 0.0375 0.0490 0.0375 0.0423 2,500 -0.00(-0.24%)
Oct 21, 2022 0.0424 0.0424 0.0349 0.0424 4,500 +0.00(+6.80%)
Oct 20, 2022 0.0397 0.0397 0.0397 0.0397 315 +0.00(+0.25%)
Oct 19, 2022 0.0350 0.0450 0.0350 0.0396 14,110 -0.01(-18.35%)
Oct 18, 2022 0.0485 0.0485 0.0485 0.0485 2,009 +0.00(+9.23%)
Oct 17, 2022 0.0444 0.0444 0.0444 0.0444 352 -0.00(-8.83%)
Oct 13, 2022 0.0487 0 +0.00(+0.41%)
Oct 12, 2022 0.0373 0.0485 0.0350 0.0485 140,340 +0.01(+30.03%)
Oct 11, 2022 0.0373 0.0373 0.0373 0.0373 5,940 -0.00(-6.75%)
Oct 10, 2022 0.0425 0.0425 0.0400 0.0400 17,140 -0.00(-4.76%)
Oct 07, 2022 0.0363 0.0420 0.0351 0.0420 17,600 +0.00(+0.72%)
Oct 06, 2022 0.0393 0.0450 0.0360 0.0417 214,153 +0.00(+4.25%)
Oct 05, 2022 0.0373 0.0454 0.0373 0.0400 40,148 +0.00(+1.27%)
Oct 03, 2022 0.0395 0 -0.01(-12.22%)
Sep 30, 2022 0.0357 0.0450 0.0357 0.0450 904 +0.01(+21.62%)
Sep 29, 2022 0.0408 0.0408 0.0370 0.0370 5,597 -0.00(-5.13%)
Sep 28, 2022 0.0330 0.0451 0.0380 0.0390 3,297 -0.00(-9.30%)
Sep 27, 2022 0.0404 0.0430 0.0367 0.0430 101,200 +0.00(+2.38%)
Sep 26, 2022 0.0443 0.0443 0.0409 0.0420 106,426 -0.01(-14.11%)
Sep 23, 2022 0.0443 0.0489 0.0420 0.0489 15,009 +0.00(+10.63%)
Sep 22, 2022 0.0550 0.0550 0.0438 0.0442 14,305 -0.01(-13.33%)
Sep 21, 2022 0.0470 0.0510 0.0450 0.0510 24,928 +0.01(+13.33%)
Sep 20, 2022 0.0399 0.0510 0.0399 0.0450 590,304 +0.01(+16.88%)
Sep 19, 2022 0.0370 0.0385 0.0370 0.0385 3,789 -0.00(-3.75%)
Sep 16, 2022 0.0400 0.0415 0.0400 0.0400 2,453 -0.00(-6.98%)
Sep 15, 2022 0.0430 0.0430 0.0430 0.0430 200,010 +0.00(+2.38%)
Sep 14, 2022 0.0468 0.0468 0.0420 0.0420 10,500 +0.00(+6.33%)
Sep 13, 2022 0.0470 0.0470 0.0395 0.0395 1,268 -0.00(-3.89%)
Sep 12, 2022 0.0368 0.0411 0.0368 0.0411 2,610 +0.00(+3.79%)
Sep 09, 2022 0.0439 0.0471 0.0396 0.0396 2,032 -0.01(-15.74%)
Sep 08, 2022 0.0450 0.0470 0.0400 0.0470 157,459 +0.01(+16.05%)
Sep 06, 2022 0.0405 0 -0.00(-10.99%)
Sep 02, 2022 0.0507 0.0507 0.0455 0.0455 2,110 -0.01(-10.78%)
Sep 01, 2022 0.0490 0.0540 0.0420 0.0510 33,564 +0.01(+14.61%)
Aug 31, 2022 0.0477 0.0500 0.0439 0.0445 1,010 +0.00(+5.95%)
Aug 30, 2022 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+0.00%)
Aug 29, 2022 0.0455 0.0480 0.0420 0.0420 11,960 -0.00(-6.67%)
Aug 26, 2022 0.0463 0.0463 0.0440 0.0450 24,250 -0.00(-6.25%)
Aug 25, 2022 0.0480 0.0480 0.0480 0.0480 100 +0.00(+6.67%)
Aug 24, 2022 0.0409 0.0520 0.0409 0.0450 16,900 -0.00(-8.16%)
Aug 22, 2022 0.0490 0 +0.00(+0.00%)
Aug 19, 2022 0.0490 0.0530 0.0490 0.0490 51,000 -0.00(-5.77%)
Aug 18, 2022 0.0471 0.0587 0.0471 0.0520 225,125 +0.00(+6.56%)
Aug 17, 2022 0.0488 0.0488 0.0480 0.0488 2,000 +0.00(+0.00%)
Aug 16, 2022 0.0400 0.0488 0.0388 0.0488 143,790 +0.00(+1.67%)
Aug 15, 2022 0.0400 0.0480 0.0400 0.0480 777 +0.01(+13.74%)
Aug 12, 2022 0.0400 0.0501 0.0400 0.0422 4,026 +0.00(+2.93%)
Aug 11, 2022 0.0400 0.0434 0.0400 0.0410 12,900 -0.00(-2.38%)
Aug 10, 2022 0.0420 0.0420 0.0420 0.0420 19,000 +0.00(+0.00%)
Aug 08, 2022 0.0420 1 -0.00(-6.67%)
Aug 05, 2022 0.0450 0.0480 0.0425 0.0450 119,547 -0.01(-10.00%)
Aug 04, 2022 0.0430 0.0500 0.0430 0.0500 259,085 +0.00(+10.62%)
Aug 03, 2022 0.0456 0.0456 0.0430 0.0452 3,280 +0.00(+5.12%)
Aug 02, 2022 0.0485 0.0520 0.0430 0.0430 71,774 -0.01(-11.34%)
Aug 01, 2022 0.0515 0.0570 0.0485 0.0485 1,230 +0.01(+12.79%)
Jul 29, 2022 0.0430 0.0435 0.0430 0.0430 43,313 +0.00(+0.00%)
Jul 28, 2022 0.0440 0.0450 0.0420 0.0430 147,010 -0.00(-3.37%)
Jul 27, 2022 0.0500 0.0500 0.0405 0.0445 4,800 -0.00(-1.77%)
Jul 26, 2022 0.0425 0.0453 0.0425 0.0453 29,580 -0.00(-5.63%)
Jul 25, 2022 0.0417 0.0500 0.0400 0.0480 387,225 -0.00(-4.00%)
Jul 22, 2022 0.0505 0.0520 0.0500 0.0500 26,900 -0.00(-6.54%)
Jul 21, 2022 0.0535 0.0535 0.0535 0.0535 440 +0.00(+5.11%)
Jul 20, 2022 0.0500 0.0509 0.0440 0.0509 17,250 -0.00(-8.12%)
Jul 19, 2022 0.0554 0.0554 0.0554 0.0554 1,130 +0.00(+5.52%)
Jul 18, 2022 0.0553 0.0553 0.0525 0.0525 2,327 +0.00(+9.37%)
Jul 15, 2022 0.0520 0.0520 0.0480 0.0480 72,400 +0.00(+3.00%)
Jul 14, 2022 0.0466 0.0466 0.0466 0.0466 969 -0.01(-16.79%)
Jul 13, 2022 0.0527 0.0560 0.0527 0.0560 4,000 +0.01(+12.68%)
Jul 12, 2022 0.0525 0.0549 0.0497 0.0497 313,698 -0.00(-0.60%)
Jul 11, 2022 0.0560 0.0587 0.0500 0.0500 73,950 -0.01(-10.71%)
Jul 08, 2022 0.0490 0.0571 0.0490 0.0560 6,000 +0.01(+14.29%)
Jul 07, 2022 0.0480 0.0495 0.0480 0.0490 4,436 +0.01(+12.64%)
Jul 06, 2022 0.0435 0.0435 0.0435 0.0435 1,015 -0.01(-13.00%)
Jul 05, 2022 0.0620 0.0620 0.0500 0.0500 43,120 -0.00(-1.96%)
Jul 01, 2022 0.0564 0.0564 0.0500 0.0510 8,580 -0.01(-8.93%)
Jun 30, 2022 0.0469 0.0560 0.0415 0.0560 12,510 +0.00(+9.16%)
Jun 29, 2022 0.0583 0.0602 0.0466 0.0513 16,888 -0.00(-8.39%)
Jun 28, 2022 0.0524 0.0600 0.0512 0.0560 95,590 +0.01(+25.28%)
Jun 27, 2022 0.0414 0.0480 0.0414 0.0447 67,661 +0.00(+3.95%)
Jun 24, 2022 0.0436 0.0474 0.0430 0.0430 66,200 -0.01(-10.60%)
Jun 23, 2022 0.0417 0.0553 0.0417 0.0481 95,939 -0.01(-13.02%)
Jun 22, 2022 0.0450 0.0553 0.0450 0.0553 8,503 +0.01(+27.13%)
Jun 21, 2022 0.0580 0.0580 0.0435 0.0435 120,689 -0.00(-6.45%)
Jun 17, 2022 0.0465 0.0470 0.0450 0.0465 75,663 +0.00(+5.68%)
Jun 16, 2022 0.0440 0.0463 0.0440 0.0440 14,220 +0.00(+2.33%)
Jun 15, 2022 0.0453 0.0453 0.0430 0.0430 2,513 -0.00(-8.51%)
Jun 14, 2022 0.0454 0.0502 0.0454 0.0470 51,600 -0.00(-6.00%)
Jun 13, 2022 0.0517 0.0520 0.0428 0.0500 166,126 -0.01(-10.55%)
Jun 10, 2022 0.0486 0.0590 0.0430 0.0559 274,794 +0.00(+1.64%)
Jun 09, 2022 0.0620 0.0690 0.0550 0.0550 383,449 -0.01(-20.29%)
Jun 08, 2022 0.0728 0.0750 0.0648 0.0690 41,420 -0.00(-4.83%)
Jun 07, 2022 0.0740 0.0800 0.0663 0.0725 103,464 -0.00(-2.03%)
Jun 06, 2022 0.0770 0.0770 0.0660 0.0740 145,085 +0.01(+17.46%)
Jun 03, 2022 0.0703 0.0725 0.0630 0.0630 88,610 -0.01(-18.18%)
Jun 02, 2022 0.0656 0.0810 0.0656 0.0770 161,780 +0.01(+14.41%)
Jun 01, 2022 0.0660 0.0673 0.0600 0.0673 1,142,792 -0.00(-6.40%)
May 31, 2022 0.0775 0.0840 0.0650 0.0719 893,349 +0.01(+15.04%)
May 27, 2022 0.0960 0.0960 0.0615 0.0625 931,012 -0.02(-28.00%)
May 26, 2022 0.1240 0.1240 0.0809 0.0868 786,367 -0.02(-22.29%)
May 25, 2022 0.1200 0.1200 0.1096 0.1117 668,880 -0.01(-5.50%)
May 24, 2022 0.1318 0.2000 0.1149 0.1182 426,475 +0.00(+0.77%)
May 23, 2022 0.1400 0.1400 0.1122 0.1173 48,949 -0.02(-12.00%)
May 20, 2022 0.1540 0.1700 0.1045 0.1333 357,164 -0.04(-21.59%)
May 19, 2022 0.1977 0.1977 0.1650 0.1700 333,415 -0.01(-6.90%)
May 18, 2022 0.2150 0.2150 0.1810 0.1826 697,531 -0.02(-8.70%)
May 17, 2022 0.2350 0.2350 0.1855 0.2000 976,536 -0.00(-0.10%)
May 16, 2022 0.2077 0.2130 0.1900 0.2002 461,770 +0.02(+13.11%)
May 13, 2022 0.1900 0.1900 0.1687 0.1770 306,399 +0.01(+7.27%)
May 12, 2022 0.1600 0.1897 0.1541 0.1650 355,405 -0.02(-8.38%)
May 11, 2022 0.2047 0.2047 0.1646 0.1801 567,014 +0.02(+13.99%)
May 10, 2022 0.1500 0.1800 0.1424 0.1580 311,222 +0.01(+3.47%)
May 09, 2022 0.1700 0.1767 0.1237 0.1527 385,059 -0.02(-10.28%)
May 06, 2022 0.1917 0.2000 0.1300 0.1702 3,097,612 -0.01(-4.81%)
May 05, 2022 0.5600 0.5600 0.1760 0.1788 1,295,141 -0.37(-67.61%)
May 04, 2022 0.5350 0.5800 0.5340 0.5521 91,310 +0.02(+3.20%)
May 03, 2022 0.5300 0.5380 0.5150 0.5350 27,517 +0.02(+3.48%)
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.