Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.6400	0.7800	0.6100	0.7600	2,669,701	+0.19(+33.33%)
Apr 28, 2026	0.5400	0.5800	0.5100	0.5700	1,012,125	+0.04(+7.55%)
Apr 27, 2026	0.5300	0.5850	0.5200	0.5300	1,451,310	+0.00(+0.00%)
Apr 24, 2026	0.4100	0.5300	0.4100	0.5300	2,329,610	+0.12(+29.27%)
Apr 23, 2026	0.4000	0.4150	0.3950	0.4100	1,058,448	+0.01(+3.80%)
Apr 22, 2026	0.3900	0.3950	0.3750	0.3950	596,733	+0.01(+2.60%)
Apr 21, 2026	0.3900	0.3950	0.3700	0.3850	562,599	-0.02(-3.75%)
Apr 20, 2026	0.4300	0.4300	0.3900	0.4000	811,134	-0.02(-5.88%)
Apr 17, 2026	0.3950	0.4400	0.3800	0.4250	1,698,644	+0.04(+10.39%)
Apr 16, 2026	0.3600	0.3850	0.3400	0.3850	673,167	+0.04(+10.00%)
Apr 15, 2026	0.3750	0.4000	0.3350	0.3500	1,406,195	-0.02(-5.41%)
Apr 14, 2026	0.3300	0.3850	0.3280	0.3700	808,584	+0.04(+13.85%)
Apr 13, 2026	0.3200	0.3300	0.3200	0.3250	438,864	+0.01(+1.56%)
Apr 10, 2026	0.3050	0.3200	0.3050	0.3200	450,537	+0.02(+4.92%)
Apr 09, 2026	0.3100	0.3150	0.3050	0.3050	222,514	-0.02(-4.69%)
Apr 08, 2026	0.3000	0.3200	0.3000	0.3200	395,597	+0.04(+12.28%)
Apr 07, 2026	0.3150	0.3150	0.2800	0.2850	614,952	-0.03(-9.52%)
Apr 06, 2026	0.2700	0.3150	0.2650	0.3150	1,044,413	+0.05(+18.87%)
Apr 02, 2026				0.2650	0	-0.01(-1.85%)
Apr 01, 2026	0.2700	0.2700	0.2600	0.2700	607,357	+0.01(+1.89%)
Mar 31, 2026	0.2400	0.2700	0.2350	0.2650	1,430,002	+0.04(+15.22%)
Mar 30, 2026	0.2300	0.2300	0.2200	0.2300	126,108	+0.00(+0.00%)
Mar 27, 2026	0.2200	0.2400	0.2200	0.2300	167,501	+0.01(+4.55%)
Mar 26, 2026	0.2400	0.2400	0.2200	0.2200	223,952	-0.01(-6.38%)
Mar 25, 2026	0.2400	0.2400	0.2300	0.2350	191,378	+0.00(+0.00%)
Mar 24, 2026	0.2300	0.2350	0.2200	0.2350	288,150	+0.00(+2.17%)
Mar 23, 2026	0.2350	0.2350	0.2200	0.2300	195,364	+0.02(+6.98%)
Mar 20, 2026	0.2250	0.2300	0.2150	0.2150	273,924	-0.02(-6.52%)
Mar 19, 2026	0.2350	0.2350	0.2200	0.2300	576,420	-0.01(-4.17%)
Mar 18, 2026	0.2550	0.2550	0.2350	0.2400	749,772	+0.00(+0.00%)
Mar 17, 2026	0.2500	0.2500	0.2350	0.2400	256,534	-0.01(-2.04%)
Mar 16, 2026	0.2650	0.2650	0.2450	0.2450	245,249	-0.01(-3.92%)
Mar 13, 2026	0.2600	0.2650	0.2550	0.2550	298,299	-0.02(-5.56%)
Mar 12, 2026	0.2700	0.2700	0.2550	0.2700	244,524	+0.00(+0.00%)
Mar 11, 2026	0.2700	0.2700	0.2600	0.2700	240,251	+0.00(+0.00%)
Mar 10, 2026	0.2500	0.2700	0.2500	0.2700	222,437	+0.03(+10.20%)
Mar 09, 2026	0.2500	0.2500	0.2350	0.2450	273,220	-0.01(-2.00%)
Mar 06, 2026	0.2500	0.2500	0.2450	0.2500	137,311	+0.00(+0.00%)
Mar 05, 2026	0.2550	0.2550	0.2450	0.2500	233,018	+0.00(+0.00%)
Mar 04, 2026	0.2500	0.2500	0.2450	0.2500	117,282	-0.01(-1.96%)
Mar 03, 2026	0.2650	0.2650	0.2450	0.2550	308,808	-0.01(-1.92%)
Mar 02, 2026	0.2650	0.2650	0.2550	0.2600	142,950	-0.01(-1.89%)
Feb 27, 2026	0.2750	0.2750	0.2600	0.2650	238,913	+0.01(+1.92%)
Feb 26, 2026	0.2700	0.2700	0.2600	0.2600	175,047	-0.01(-1.89%)
Feb 25, 2026	0.2700	0.2750	0.2650	0.2650	631,216	+0.00(+0.00%)
Feb 24, 2026	0.2550	0.2650	0.2450	0.2650	306,041	+0.02(+8.16%)
Feb 23, 2026	0.2500	0.2600	0.2400	0.2450	788,347	+0.00(+0.00%)
Feb 20, 2026	0.2400	0.2500	0.2300	0.2450	258,513	+0.01(+2.08%)
Feb 19, 2026	0.2400	0.2400	0.2350	0.2400	141,651	+0.00(+0.00%)
Feb 18, 2026	0.2350	0.2400	0.2350	0.2400	243,235	+0.01(+2.13%)
Feb 17, 2026	0.2100	0.2400	0.2100	0.2350	1,055,651	+0.03(+17.50%)
Feb 13, 2026				0.2000	0	-0.02(-9.09%)
Feb 12, 2026	0.2300	0.2300	0.2150	0.2200	424,901	+0.00(+0.00%)
Feb 11, 2026	0.2300	0.2300	0.2200	0.2200	208,862	-0.01(-2.22%)
Feb 10, 2026	0.2300	0.2300	0.2250	0.2250	273,947	+0.00(+0.00%)
Feb 09, 2026	0.2400	0.2400	0.2250	0.2250	512,278	-0.01(-2.17%)
Feb 06, 2026	0.2350	0.2350	0.2250	0.2300	206,157	+0.01(+2.22%)
Feb 05, 2026	0.2300	0.2300	0.2250	0.2250	292,378	-0.01(-2.17%)
Feb 04, 2026	0.2300	0.2350	0.2150	0.2300	514,802	+0.00(+0.00%)
Feb 03, 2026	0.2300	0.2350	0.2250	0.2300	171,280	+0.01(+2.22%)

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.

File a claim

Action Teams

Contact support

(TSV:FAN)

Historical Prices