ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fireweed Metals Corp (TSV:FWZ)

3.880 +0.290 (+8.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 3.600 3.960 3.550 3.880 466,021 +0.29(+8.08%)
Feb 23, 2026 3.500 3.620 3.480 3.590 764,710 +0.12(+3.46%)
Feb 20, 2026 3.490 3.600 3.470 3.470 275,354 -0.11(-3.07%)
Feb 19, 2026 3.520 3.610 3.460 3.580 167,278 +0.06(+1.70%)
Feb 18, 2026 3.650 3.670 3.500 3.520 136,489 +0.02(+0.57%)
Feb 17, 2026 3.720 3.720 3.490 3.500 341,948 -0.21(-5.66%)
Feb 13, 2026 3.710 0 +0.11(+3.06%)
Feb 12, 2026 3.780 3.780 3.600 3.600 129,261 -0.16(-4.26%)
Feb 11, 2026 3.690 3.880 3.635 3.760 229,187 +0.10(+2.73%)
Feb 10, 2026 3.700 3.720 3.470 3.660 330,704 +0.15(+4.27%)
Feb 09, 2026 3.500 3.560 3.400 3.510 297,797 +0.09(+2.63%)
Feb 06, 2026 3.300 3.450 3.300 3.420 323,623 +0.05(+1.48%)
Feb 05, 2026 3.500 3.565 3.290 3.370 1,125,059 -0.32(-8.67%)
Feb 04, 2026 3.720 3.920 3.610 3.690 621,361 -0.04(-1.07%)
Feb 03, 2026 3.750 3.760 3.590 3.730 718,946 +0.29(+8.43%)
Feb 02, 2026 3.290 3.500 3.240 3.440 357,571 +0.05(+1.47%)
Jan 30, 2026 3.400 3.470 3.310 3.390 626,094 -0.13(-3.69%)
Jan 29, 2026 3.610 3.650 3.365 3.520 651,053 -0.13(-3.56%)
Jan 28, 2026 3.530 3.700 3.500 3.650 740,815 +0.15(+4.29%)
Jan 27, 2026 3.340 3.500 3.250 3.500 375,836 +0.17(+5.11%)
Jan 26, 2026 3.400 3.520 3.320 3.330 605,802 +0.01(+0.30%)
Jan 23, 2026 3.300 3.400 3.280 3.320 483,776 +0.02(+0.61%)
Jan 22, 2026 3.100 3.375 3.070 3.300 587,662 +0.16(+5.10%)
Jan 21, 2026 3.210 3.230 3.090 3.140 216,523 +0.04(+1.29%)
Jan 20, 2026 3.140 3.160 3.050 3.100 628,519 -0.05(-1.59%)
Jan 19, 2026 3.120 3.170 3.100 3.150 251,885 -0.06(-1.87%)
Jan 16, 2026 3.350 3.350 3.170 3.210 188,310 -0.09(-2.73%)
Jan 15, 2026 3.300 3.380 3.220 3.300 436,237 -0.08(-2.37%)
Jan 14, 2026 3.200 3.380 3.200 3.380 754,571 +0.18(+5.62%)
Jan 13, 2026 3.220 3.260 3.150 3.200 326,889 +0.03(+0.95%)
Jan 12, 2026 3.210 3.250 3.150 3.170 274,660 +0.00(+0.00%)
Jan 09, 2026 3.210 3.230 3.120 3.170 454,518 -0.03(-0.94%)
Jan 08, 2026 3.120 3.210 3.100 3.200 270,060 +0.15(+4.92%)
Jan 07, 2026 3.150 3.150 3.000 3.050 142,752 -0.12(-3.79%)
Jan 06, 2026 2.930 3.200 2.910 3.170 541,237 +0.24(+8.19%)
Jan 05, 2026 2.910 2.940 2.900 2.930 512,525 +0.08(+2.81%)
Jan 02, 2026 2.830 2.880 2.750 2.850 245,050 +0.14(+5.17%)
Dec 31, 2025 2.710 0 -0.02(-0.73%)
Dec 30, 2025 2.660 2.800 2.660 2.730 608,511 +0.05(+1.87%)
Dec 29, 2025 2.750 2.790 2.655 2.680 229,535 -0.05(-1.83%)
Dec 24, 2025 2.730 0 -0.02(-0.73%)
Dec 23, 2025 2.850 2.890 2.750 2.750 131,584 -0.06(-2.14%)
Dec 22, 2025 2.820 2.850 2.770 2.810 151,821 +0.03(+1.08%)
Dec 19, 2025 2.700 2.800 2.690 2.780 197,697 +0.08(+2.96%)
Dec 18, 2025 2.600 2.755 2.600 2.700 270,999 +0.11(+4.25%)
Dec 17, 2025 2.720 2.720 2.565 2.590 370,621 -0.09(-3.36%)
Dec 16, 2025 2.850 2.850 2.650 2.680 401,273 -0.12(-4.29%)
Dec 15, 2025 3.040 3.040 2.740 2.800 262,643 -0.17(-5.72%)
Dec 12, 2025 3.000 3.070 2.930 2.970 218,592 -0.08(-2.62%)
Dec 11, 2025 2.890 3.080 2.840 3.050 108,888 +0.16(+5.54%)
Dec 10, 2025 2.850 2.900 2.820 2.890 52,559 +0.04(+1.40%)
Dec 09, 2025 2.980 2.980 2.820 2.850 330,214 -0.05(-1.72%)
Dec 08, 2025 2.900 3.000 2.900 2.900 204,060 -0.02(-0.68%)
Dec 05, 2025 2.890 2.990 2.790 2.920 161,664 +0.13(+4.66%)
Dec 04, 2025 2.710 2.890 2.710 2.790 179,016 +0.04(+1.45%)
Dec 03, 2025 2.880 2.880 2.720 2.750 212,686 -0.08(-2.83%)
Dec 02, 2025 2.920 2.950 2.820 2.830 155,641 -0.15(-5.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.