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

(CSE: FANS )

0.2600 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 4, 2022 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 (%)
Mar 31, 2021 1.010 1.040 0.9700 0.9800 516,512 -0.02(-2.00%)
Mar 30, 2021 0.9900 1.010 0.9700 1.000 543,381 +0.01(+1.01%)
Mar 29, 2021 1.030 1.030 0.9800 0.9900 598,779 -0.06(-5.71%)
Mar 26, 2021 1.100 1.100 1.030 1.050 429,300 +0.00(+0.00%)
Mar 25, 2021 1.000 1.050 0.9700 1.050 833,391 +0.02(+1.94%)
Mar 24, 2021 1.080 1.080 1.020 1.030 647,975 -0.05(-4.63%)
Mar 23, 2021 1.180 1.180 1.020 1.080 1,295,429 -0.07(-6.09%)
Mar 22, 2021 1.190 1.240 1.150 1.150 499,654 -0.05(-4.17%)
Mar 19, 2021 1.200 1.250 1.150 1.200 801,200 +0.01(+0.84%)
Mar 18, 2021 1.260 1.310 1.160 1.190 922,368 -0.08(-6.30%)
Mar 17, 2021 1.200 1.350 1.120 1.270 982,179 +0.05(+4.10%)
Mar 16, 2021 1.370 1.440 1.180 1.220 1,883,734 -0.14(-10.29%)
Mar 15, 2021 1.240 1.380 1.220 1.360 1,475,256 +0.14(+11.48%)
Mar 12, 2021 1.180 1.220 1.160 1.220 684,700 -0.01(-0.81%)
Mar 11, 2021 1.160 1.230 1.130 1.230 1,162,539 +0.12(+10.81%)
Mar 10, 2021 1.170 1.220 1.090 1.110 1,163,497 -0.04(-3.48%)
Mar 09, 2021 1.040 1.180 1.030 1.150 1,917,443 +0.16(+16.16%)
Mar 08, 2021 1.110 1.190 0.9900 0.9900 2,510,992 -0.13(-11.61%)
Mar 05, 2021 1.190 1.240 0.9500 1.120 4,886,200 -0.06(-5.08%)
Mar 04, 2021 1.380 1.400 1.110 1.180 1,972,922 -0.17(-12.59%)
Mar 03, 2021 1.520 1.550 1.270 1.350 1,904,980 -0.20(-12.90%)
Mar 02, 2021 1.670 1.680 1.520 1.550 1,607,267 -0.18(-10.40%)
Mar 01, 2021 1.880 1.880 1.650 1.730 1,064,229 -0.05(-2.81%)
Feb 26, 2021 1.670 1.970 1.550 1.780 2,355,200 +0.12(+7.23%)
Feb 25, 2021 1.900 1.950 1.600 1.660 1,594,378 -0.24(-12.63%)
Feb 24, 2021 1.940 2.020 1.830 1.900 1,833,506 +0.12(+6.74%)
Feb 23, 2021 1.920 2.020 1.500 1.780 2,815,988 -0.27(-13.17%)
Feb 22, 2021 2.250 2.270 1.890 2.050 3,022,689 -0.15(-6.82%)
Feb 19, 2021 1.940 2.370 1.910 2.200 5,488,100 +0.23(+11.68%)
Feb 18, 2021 1.660 2.090 1.630 1.970 7,221,742 +0.37(+23.12%)
Feb 17, 2021 1.390 1.600 1.200 1.600 3,634,847 +0.22(+15.94%)
Feb 16, 2021 1.150 1.380 1.120 1.380 3,722,746 +0.30(+27.78%)
Feb 12, 2021 1.080 1.080 1.080 0 +0.05(+4.85%)
Feb 11, 2021 0.8600 1.080 0.8600 1.030 4,120,224 +0.14(+15.73%)
Feb 10, 2021 0.9000 0.9500 0.8600 0.8900 1,586,840 +0.01(+1.14%)
Feb 09, 2021 0.9500 0.9700 0.8800 0.8800 1,132,461 -0.04(-4.35%)
Feb 08, 2021 0.9200 1.010 0.9100 0.9200 1,568,054 -0.02(-2.13%)
Feb 05, 2021 0.8500 0.9400 0.8300 0.9400 1,738,400 +0.06(+6.82%)
Feb 04, 2021 0.8800 0.9200 0.8500 0.8800 1,986,352 -0.02(-2.22%)
Feb 03, 2021 0.9200 0.9300 0.8900 0.9000 1,574,681 -0.04(-4.26%)
Feb 02, 2021 0.9900 0.9900 0.9000 0.9400 1,380,470 -0.01(-1.05%)
Feb 01, 2021 0.9500 1.020 0.9400 0.9500 918,210 -0.03(-3.06%)
Jan 29, 2021 1.030 1.040 0.9500 0.9800 1,033,400 -0.07(-6.67%)
Jan 28, 2021 0.9200 1.050 0.9100 1.050 1,050,007 +0.11(+11.70%)
Jan 27, 2021 1.060 1.060 0.8800 0.9400 1,662,280 -0.10(-9.62%)
Jan 26, 2021 1.130 1.140 1.020 1.040 1,130,508 -0.10(-8.77%)
Jan 25, 2021 1.210 1.230 1.120 1.140 623,129 -0.08(-6.56%)
Jan 22, 2021 1.240 1.260 1.200 1.220 604,900 -0.02(-1.61%)
Jan 21, 2021 1.200 1.240 1.200 1.240 440,664 +0.04(+3.33%)
Jan 20, 2021 1.190 1.240 1.140 1.200 820,648 +0.03(+2.56%)
Jan 19, 2021 1.140 1.200 1.100 1.170 1,326,732 +0.07(+6.36%)
Jan 18, 2021 1.140 1.180 1.090 1.100 1,034,341 -0.03(-2.65%)
Jan 15, 2021 1.170 1.200 1.060 1.130 1,089,300 -0.02(-1.74%)
Jan 14, 2021 1.230 1.320 1.150 1.150 2,693,022 -0.05(-4.17%)
Jan 13, 2021 1.040 1.200 1.010 1.200 1,342,622 +0.18(+17.65%)
Jan 12, 2021 0.9600 1.050 0.9400 1.020 884,025 +0.09(+9.68%)
Jan 11, 2021 0.9300 1.010 0.9200 0.9300 893,128 -0.03(-3.12%)
Jan 08, 2021 0.9300 1.030 0.8900 0.9600 1,561,300 +0.00(+0.00%)
Jan 07, 2021 1.000 1.060 0.9600 0.9600 730,954 -0.04(-4.00%)
Jan 06, 2021 1.060 1.140 1.000 1.000 901,229 -0.10(-9.09%)
Jan 05, 2021 1.150 1.150 1.100 1.100 469,208 -0.01(-0.90%)
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.