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

(TSV: FKM )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2023 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
May 30, 2023 0.0700 0.0700 0.0650 0.0650 69,071 -0.01(-7.14%)
May 29, 2023 0.0700 0.0700 0.0700 0.0700 57,714 +0.00(+0.00%)
May 26, 2023 0.0700 0.0700 0.0700 0.0700 125,000 -0.00(-6.67%)
May 25, 2023 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
May 24, 2023 0.0750 0.0800 0.0750 0.0750 231,461 -0.01(-6.25%)
May 19, 2023 0.0800 0 +0.00(+0.00%)
May 18, 2023 0.0750 0.0800 0.0750 0.0800 122,000 +0.00(+0.00%)
May 17, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
May 16, 2023 0.0900 0.0900 0.0750 0.0750 117,764 -0.01(-6.25%)
May 15, 2023 0.0850 0.0850 0.0800 0.0800 114,000 -0.01(-11.11%)
May 11, 2023 0.0900 0 +0.00(+0.00%)
May 10, 2023 0.1000 0.1000 0.0900 0.0900 190,000 -0.01(-5.26%)
May 09, 2023 0.0750 0.1000 0.0750 0.0950 326,874 +0.02(+35.71%)
May 08, 2023 0.0850 0.0850 0.0700 0.0700 282,500 -0.01(-17.65%)
May 05, 2023 0.0700 0.0900 0.0700 0.0850 684,996 +0.01(+21.43%)
May 04, 2023 0.0700 0.0700 0.0700 0.0700 237,000 +0.00(+0.00%)
May 03, 2023 0.0650 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
May 02, 2023 0.0650 0.0650 0.0650 0.0650 65,884 +0.00(+0.00%)
May 01, 2023 0.0650 0.0650 0.0650 0.0650 353,970 -0.01(-7.14%)
Apr 28, 2023 0.0700 0.0700 0.0700 0.0700 7,714 -0.00(-6.67%)
Apr 27, 2023 0.0700 0.0750 0.0700 0.0750 20,000 +0.00(+7.14%)
Apr 26, 2023 0.0650 0.0700 0.0650 0.0700 284,866 +0.00(+0.00%)
Apr 25, 2023 0.0750 0.0750 0.0700 0.0700 148,000 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0700 0.0700 0.0700 52,210 +0.00(+0.00%)
Apr 21, 2023 0.0700 0.0700 0.0700 0.0700 280,000 +0.00(+0.00%)
Apr 20, 2023 0.0700 0.0700 0.0700 0.0700 27,000 -0.00(-6.67%)
Apr 19, 2023 0.0750 0.0750 0.0750 0.0750 380,000 +0.00(+0.00%)
Apr 17, 2023 0.0750 667 +0.00(+0.00%)
Apr 14, 2023 0.0750 0.0750 0.0700 0.0750 270,345 +0.00(+7.14%)
Apr 13, 2023 0.0750 0.0750 0.0700 0.0700 132,000 -0.00(-6.67%)
Apr 12, 2023 0.0750 0.0750 0.0700 0.0750 86,000 +0.00(+0.00%)
Apr 11, 2023 0.0700 0.0750 0.0650 0.0750 850,000 +0.00(+7.14%)
Apr 10, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 06, 2023 0.0700 0 +0.00(+0.00%)
Apr 05, 2023 0.0800 0.0800 0.0700 0.0700 146,000 -0.01(-12.50%)
Apr 04, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Apr 03, 2023 0.0750 0.0750 0.0750 0.0750 191,000 +0.00(+0.00%)
Mar 31, 2023 0.0700 0.0750 0.0650 0.0750 119,000 +0.00(+7.14%)
Mar 30, 2023 0.0750 0.0750 0.0700 0.0700 22,000 +0.00(+0.00%)
Mar 29, 2023 0.0700 0.0700 0.0700 0.0700 125,247 +0.01(+7.69%)
Mar 28, 2023 0.0700 0.0700 0.0650 0.0650 213,000 -0.01(-13.33%)
Mar 27, 2023 0.0850 0.0850 0.0750 0.0750 196,000 -0.01(-16.67%)
Mar 24, 2023 0.0800 0.0900 0.0750 0.0900 116,000 +0.00(+5.88%)
Mar 23, 2023 0.0900 0.0900 0.0850 0.0850 88,600 +0.00(+0.00%)
Mar 22, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Mar 21, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 20, 2023 0.0900 0.0900 0.0850 0.0850 60,002 -0.00(-5.56%)
Mar 17, 2023 0.0900 0.0900 0.0900 0.0900 38,002 +0.00(+0.00%)
Mar 16, 2023 0.0950 0.0950 0.0900 0.0900 38,000 +0.00(+0.00%)
Mar 15, 2023 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-5.26%)
Mar 14, 2023 0.1000 0.1000 0.0950 0.0950 51,332 -0.01(-5.00%)
Mar 13, 2023 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Mar 10, 2023 0.1000 0.1000 0.0950 0.0950 4,526 -0.01(-5.00%)
Mar 09, 2023 0.1000 0.1000 0.1000 0.1000 30,022 +0.00(+0.00%)
Mar 08, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 07, 2023 0.1100 0.1100 0.1000 0.1000 80,000 -0.00(-4.76%)
Mar 06, 2023 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Mar 03, 2023 0.1050 0.1050 0.1000 0.1050 117,000 +0.00(+5.00%)
Mar 02, 2023 0.1000 0.1000 0.0950 0.1000 182,200 +0.00(+0.00%)
Mar 01, 2023 0.0950 0.1000 0.0950 0.1000 28,500 +0.01(+5.26%)
Feb 27, 2023 0.0950 0 +0.00(+0.00%)
Feb 24, 2023 0.0900 0.0950 0.0900 0.0950 194,500 +0.01(+11.76%)
Feb 23, 2023 0.0950 0.0950 0.0850 0.0850 246,500 -0.01(-15.00%)
Feb 22, 2023 0.0950 0.1000 0.0950 0.1000 49,000 +0.01(+5.26%)
Feb 21, 2023 0.1000 0.1000 0.0900 0.0950 452,322 +0.00(+0.00%)
Feb 17, 2023 0.0950 0 -0.01(-5.00%)
Feb 16, 2023 0.0950 0.1000 0.0950 0.1000 25,500 +0.00(+0.00%)
Feb 15, 2023 0.1050 0.1050 0.0950 0.1000 242,000 -0.00(-4.76%)
Feb 14, 2023 0.1050 0.1100 0.1050 0.1050 145,500 +0.00(+0.00%)
Feb 13, 2023 0.1000 0.1050 0.1000 0.1050 62,500 +0.00(+5.00%)
Feb 10, 2023 0.1000 0.1000 0.1000 0.1000 6,500 -0.00(-4.76%)
Feb 09, 2023 0.1100 0.1100 0.1000 0.1050 496,500 -0.01(-4.55%)
Feb 08, 2023 0.1250 0.1250 0.1050 0.1100 58,000 -0.01(-8.33%)
Feb 07, 2023 0.1100 0.1250 0.1100 0.1200 189,841 +0.00(+4.35%)
Feb 06, 2023 0.1100 0.1200 0.1100 0.1150 22,000 +0.01(+4.55%)
Feb 03, 2023 0.1150 0.1150 0.1000 0.1100 214,669 +0.00(+0.00%)
Feb 02, 2023 0.1150 0.1250 0.1100 0.1100 211,200 +0.01(+4.76%)
Feb 01, 2023 0.1400 0.1450 0.1050 0.1050 482,071 -0.04(-25.00%)
Jan 31, 2023 0.1150 0.1600 0.1100 0.1400 3,376,468 +0.03(+21.74%)
Jan 30, 2023 0.1200 0.1200 0.1100 0.1150 259,366 -0.00(-4.17%)
Jan 27, 2023 0.1200 0.1200 0.1150 0.1200 101,197 +0.00(+4.35%)
Jan 26, 2023 0.1000 0.1200 0.1000 0.1150 646,166 +0.01(+15.00%)
Jan 25, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Jan 24, 2023 0.0950 0.0950 0.0950 0.0950 38,000 -0.01(-5.00%)
Jan 23, 2023 0.1050 0.1050 0.0950 0.1000 99,500 -0.01(-9.09%)
Jan 20, 2023 0.1100 0.1100 0.1050 0.1100 152,825 +0.01(+4.76%)
Jan 19, 2023 0.1050 0.1100 0.1050 0.1050 365,500 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1100 0.1000 0.1050 889,000 +0.00(+5.00%)
Jan 17, 2023 0.1050 0.1050 0.1000 0.1000 283,960 -0.01(-13.04%)
Jan 16, 2023 0.1100 0.1150 0.1050 0.1150 133,000 +0.01(+4.55%)
Jan 13, 2023 0.1200 0.1200 0.1100 0.1100 159,900 -0.01(-8.33%)
Jan 12, 2023 0.0900 0.1250 0.0900 0.1200 1,103,000 +0.02(+26.32%)
Jan 11, 2023 0.0850 0.0950 0.0850 0.0950 1,112,276 +0.01(+5.56%)
Jan 10, 2023 0.0900 0.0900 0.0900 0.0900 318,400 +0.00(+0.00%)
Jan 09, 2023 0.0850 0.0900 0.0850 0.0900 393,600 +0.00(+5.88%)
Jan 06, 2023 0.0800 0.0850 0.0800 0.0850 139,000 +0.01(+6.25%)
Jan 05, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jan 04, 2023 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+0.00%)
Jan 03, 2023 0.0700 0.0800 0.0700 0.0750 207,500 +0.00(+7.14%)
Dec 30, 2022 0.0700 0 +0.00(+0.00%)
Dec 28, 2022 0.0700 0 +0.00(+0.00%)
Dec 23, 2022 0.0700 0 +0.00(+0.00%)
Dec 22, 2022 0.0700 0.0750 0.0700 0.0700 426,100 -0.00(-6.67%)
Dec 21, 2022 0.0800 0.0800 0.0750 0.0750 112,300 +0.00(+0.00%)
Dec 20, 2022 0.0750 0.0800 0.0750 0.0750 690,005 +0.00(+0.00%)
Dec 19, 2022 0.0700 0.0750 0.0700 0.0750 94,200 +0.00(+0.00%)
Dec 16, 2022 0.0700 0.0750 0.0650 0.0750 298,000 +0.00(+7.14%)
Dec 15, 2022 0.0650 0.0700 0.0650 0.0700 84,000 +0.01(+7.69%)
Dec 14, 2022 0.0650 0.0650 0.0650 0.0650 60,000 -0.01(-7.14%)
Dec 13, 2022 0.0650 0.0700 0.0650 0.0700 141,100 +0.01(+7.69%)
Dec 12, 2022 0.0650 0.0650 0.0650 0.0650 563,000 -0.01(-7.14%)
Dec 09, 2022 0.0700 0.0700 0.0700 0.0700 175,451 +0.00(+0.00%)
Dec 08, 2022 0.0650 0.0700 0.0650 0.0700 301,500 +0.00(+0.00%)
Dec 07, 2022 0.0650 0.0700 0.0650 0.0700 138,500 +0.01(+7.69%)
Dec 06, 2022 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Dec 05, 2022 0.0650 0.0650 0.0650 0.0650 72,000 +0.00(+0.00%)
Dec 02, 2022 0.0650 0.0700 0.0650 0.0650 573,000 -0.01(-7.14%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 482,714 -0.01(-12.50%)
Nov 30, 2022 0.0700 0.0850 0.0700 0.0800 705,000 +0.01(+14.29%)
Nov 29, 2022 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
Nov 28, 2022 0.0750 0.0800 0.0700 0.0750 387,000 +0.00(+0.00%)
Nov 25, 2022 0.0700 0.0750 0.0700 0.0750 206,500 +0.01(+15.38%)
Nov 24, 2022 0.0650 0.0700 0.0650 0.0650 46,000 -0.01(-13.33%)
Nov 23, 2022 0.0700 0.0750 0.0700 0.0750 8,000 +0.00(+0.00%)
Nov 22, 2022 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+7.14%)
Nov 21, 2022 0.0750 0.0750 0.0700 0.0700 186,001 -0.00(-6.67%)
Nov 17, 2022 0.0750 0 +0.01(+25.00%)
Nov 16, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 15, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 14, 2022 0.0650 0.0650 0.0600 0.0600 248,001 +0.00(+0.00%)
Nov 11, 2022 0.0650 0.0700 0.0600 0.0600 154,000 -0.01(-7.69%)
Nov 10, 2022 0.0650 0.0650 0.0650 0.0650 186,000 +0.00(+0.00%)
Nov 09, 2022 0.0650 0.0650 0.0650 0.0650 140,000 -0.01(-7.14%)
Nov 08, 2022 0.0700 0.0700 0.0700 0.0700 339,000 -0.00(-6.67%)
Nov 04, 2022 0.0750 0 +0.00(+7.14%)
Nov 02, 2022 0.0700 0 +0.01(+16.67%)
Nov 01, 2022 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Oct 31, 2022 0.0600 0.0650 0.0600 0.0650 74,500 +0.00(+0.00%)
Oct 28, 2022 0.0650 0.0650 0.0650 0.0650 29,500 +0.00(+0.00%)
Oct 27, 2022 0.0600 0.0650 0.0600 0.0650 68,000 +0.01(+8.33%)
Oct 26, 2022 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+9.09%)
Oct 25, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Oct 24, 2022 0.0650 0.0650 0.0550 0.0550 85,000 -0.01(-15.38%)
Oct 21, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Oct 19, 2022 0.0600 0 +0.00(+0.00%)
Oct 17, 2022 0.0600 750 +0.00(+0.00%)
Oct 14, 2022 0.0600 0.0600 0.0600 0.0600 86,000 +0.00(+0.00%)
Oct 13, 2022 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Oct 11, 2022 0.0600 0 +0.00(+0.00%)
Oct 07, 2022 0.0600 0 -0.01(-7.69%)
Oct 06, 2022 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Oct 05, 2022 0.0600 0.0650 0.0550 0.0650 370,000 +0.00(+0.00%)
Oct 04, 2022 0.0650 0.0650 0.0600 0.0650 207,000 +0.00(+0.00%)
Sep 29, 2022 0.0650 0 +0.00(+0.00%)
Sep 27, 2022 0.0650 0 -0.01(-7.14%)
Sep 26, 2022 0.0700 0.0700 0.0650 0.0700 148,000 +0.01(+7.69%)
Sep 23, 2022 0.0700 0.0700 0.0650 0.0650 160,000 -0.01(-13.33%)
Sep 22, 2022 0.0750 0.0800 0.0700 0.0750 167,000 -0.01(-6.25%)
Sep 19, 2022 0.0800 0 +0.01(+6.67%)
Sep 16, 2022 0.0750 0.0750 0.0750 0.0750 55,000 -0.01(-6.25%)
Sep 14, 2022 0.0800 0 +0.01(+6.67%)
Sep 13, 2022 0.0750 0.0750 0.0750 0.0750 46,000 +0.00(+0.00%)
Sep 09, 2022 0.0750 0 -0.01(-6.25%)
Sep 08, 2022 0.0750 0.0800 0.0700 0.0800 251,000 +0.01(+6.67%)
Sep 07, 2022 0.0750 0.0750 0.0750 0.0750 27,781 +0.00(+0.00%)
Sep 06, 2022 0.0800 0.0800 0.0750 0.0750 263,400 -0.01(-6.25%)
Sep 01, 2022 0.0800 0 +0.01(+6.67%)
Aug 31, 2022 0.0800 0.0800 0.0750 0.0750 108,028 -0.01(-6.25%)
Aug 30, 2022 0.0800 0.0800 0.0800 0.0800 147,000 +0.00(+0.00%)
Aug 29, 2022 0.0800 0.0800 0.0800 0.0800 616,000 +0.00(+0.00%)
Aug 25, 2022 0.0800 0 +0.00(+0.00%)
Aug 24, 2022 0.0800 0.0800 0.0800 0.0800 148,000 -0.01(-5.88%)
Aug 22, 2022 0.0850 0 +0.00(+0.00%)
Aug 19, 2022 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Aug 18, 2022 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
Aug 16, 2022 0.0850 0 +0.00(+0.00%)
Aug 15, 2022 0.0850 0.0850 0.0850 0.0850 316,000 +0.00(+0.00%)
Aug 12, 2022 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Aug 11, 2022 0.0850 0.0850 0.0850 0.0850 187,000 +0.00(+0.00%)
Aug 10, 2022 0.0850 0.0850 0.0850 0.0850 37,000 +0.00(+0.00%)
Aug 09, 2022 0.0850 0.0850 0.0850 0.0850 45,000 -0.00(-5.56%)
Aug 08, 2022 0.0850 0.0900 0.0800 0.0900 249,000 +0.00(+0.00%)
Aug 05, 2022 0.0850 0.0900 0.0850 0.0900 88,000 +0.00(+0.00%)
Aug 04, 2022 0.0850 0.0900 0.0850 0.0900 37,557 +0.00(+5.88%)
Aug 03, 2022 0.0850 0.0850 0.0850 0.0850 100,000 +0.00(+0.00%)
Aug 02, 2022 0.0850 0.0850 0.0850 0.0850 23,000 +0.00(+0.00%)
Jul 29, 2022 0.0850 0 +0.00(+0.00%)
Jul 28, 2022 0.0750 0.0900 0.0750 0.0850 669,000 +0.01(+13.33%)
Jul 27, 2022 0.0750 0.0750 0.0750 0.0750 185,400 +0.00(+7.14%)
Jul 26, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jul 25, 2022 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jul 22, 2022 0.0600 0.0700 0.0600 0.0700 311,400 +0.01(+16.67%)
Jul 21, 2022 0.0600 0.0600 0.0600 0.0600 141,000 +0.00(+0.00%)
Jul 20, 2022 0.0600 0.0600 0.0600 0.0600 99,000 -0.01(-7.69%)
Jul 19, 2022 0.0550 0.0650 0.0550 0.0650 381,000 +0.01(+18.18%)
Jul 18, 2022 0.0550 0.0600 0.0550 0.0550 300,478 -0.01(-15.38%)
Jul 15, 2022 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Jul 14, 2022 0.0650 0.0650 0.0600 0.0600 56,000 +0.00(+0.00%)
Jul 13, 2022 0.0600 0.0600 0.0600 0.0600 79,000 -0.01(-7.69%)
Jul 12, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 11, 2022 0.0650 0.0650 0.0650 0.0650 50,400 +0.00(+0.00%)
Jul 08, 2022 0.0650 0.0650 0.0650 0.0650 61,000 -0.01(-7.14%)
Jul 07, 2022 0.0600 0.0750 0.0600 0.0700 281,100 +0.01(+16.67%)
Jul 06, 2022 0.0600 0.0600 0.0550 0.0600 93,400 +0.00(+9.09%)
Jul 04, 2022 0.0550 0 +0.00(+0.00%)
Jun 30, 2022 0.0550 0 -0.00(-8.33%)
Jun 29, 2022 0.0600 0.0600 0.0600 0.0600 51,000 -0.01(-7.69%)
Jun 27, 2022 0.0650 0 +0.00(+0.00%)
Jun 24, 2022 0.0550 0.0650 0.0500 0.0650 1,457,400 +0.01(+30.00%)
Jun 23, 2022 0.0550 0.0550 0.0500 0.0500 220,600 -0.00(-9.09%)
Jun 22, 2022 0.0600 0.0600 0.0500 0.0550 445,800 +0.00(+0.00%)
Jun 21, 2022 0.0600 0.0600 0.0550 0.0550 146,500 -0.01(-15.38%)
Jun 20, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jun 17, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jun 16, 2022 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Jun 15, 2022 0.0600 0.0650 0.0600 0.0650 84,000 +0.00(+0.00%)
Jun 13, 2022 0.0650 0 +0.00(+0.00%)
Jun 10, 2022 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jun 09, 2022 0.0650 0.0650 0.0650 0.0650 23,000 -0.01(-7.14%)
Jun 08, 2022 0.0700 0.0700 0.0700 0.0700 2,100 +0.01(+7.69%)
Jun 06, 2022 0.0650 0 -0.01(-7.14%)
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.