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 (%)
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%)
May 02, 2022 0.5007 0.5300 0.4933 0.5170 103,562 +0.04(+7.80%)
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%)
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.