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

(TSV: FDR )

1.760 -0.110 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2024 1.460 1.460 1.320 1.320 275,951 -0.14(-9.59%)
Jan 30, 2024 1.490 1.490 1.430 1.460 80,257 -0.03(-2.01%)
Jan 29, 2024 1.480 1.500 1.450 1.490 46,175 +0.01(+0.68%)
Jan 26, 2024 1.480 1.490 1.430 1.480 75,060 +0.00(+0.00%)
Jan 25, 2024 1.460 1.500 1.450 1.480 102,375 +0.03(+2.07%)
Jan 24, 2024 1.440 1.490 1.440 1.450 122,940 +0.01(+0.69%)
Jan 23, 2024 1.430 1.470 1.430 1.440 121,248 +0.04(+2.86%)
Jan 22, 2024 1.460 1.460 1.400 1.400 121,453 -0.04(-2.78%)
Jan 19, 2024 1.450 1.530 1.440 1.440 178,387 +0.03(+2.13%)
Jan 18, 2024 1.470 1.480 1.400 1.410 167,301 -0.02(-1.40%)
Jan 17, 2024 1.530 1.540 1.430 1.430 170,203 -0.14(-8.92%)
Jan 16, 2024 1.570 1.600 1.560 1.570 160,665 -0.04(-2.48%)
Jan 15, 2024 1.590 1.610 1.560 1.610 61,660 +0.03(+1.90%)
Jan 12, 2024 1.550 1.590 1.520 1.580 274,716 +0.08(+5.33%)
Jan 11, 2024 1.470 1.510 1.410 1.500 184,520 +0.04(+2.74%)
Jan 10, 2024 1.620 1.620 1.390 1.460 384,939 -0.17(-10.43%)
Jan 09, 2024 1.590 1.660 1.590 1.630 268,296 +0.05(+3.16%)
Jan 08, 2024 1.590 1.600 1.570 1.580 42,055 -0.04(-2.47%)
Jan 05, 2024 1.540 1.650 1.510 1.620 165,943 +0.10(+6.58%)
Jan 04, 2024 1.500 1.550 1.450 1.520 135,130 -0.02(-1.30%)
Jan 03, 2024 1.420 1.540 1.390 1.540 275,308 +0.12(+8.45%)
Jan 02, 2024 1.540 1.560 1.420 1.420 310,202 -0.15(-9.55%)
Dec 29, 2023 1.570 0 -0.03(-1.88%)
Dec 28, 2023 1.760 1.780 1.550 1.600 517,648 -0.10(-6.16%)
Dec 27, 2023 1.580 1.750 1.580 1.705 813,727 +0.18(+11.44%)
Dec 22, 2023 1.530 0 +0.16(+11.68%)
Dec 21, 2023 1.250 1.380 1.220 1.370 901,045 +0.12(+9.60%)
Dec 20, 2023 1.200 1.260 1.190 1.250 99,144 +0.06(+5.04%)
Dec 19, 2023 1.210 1.230 1.160 1.190 26,960 -0.04(-3.25%)
Dec 18, 2023 1.190 1.240 1.180 1.230 91,410 +0.04(+3.36%)
Dec 15, 2023 1.280 1.290 1.190 1.190 115,286 -0.11(-8.46%)
Dec 14, 2023 1.270 1.300 1.230 1.300 74,798 +0.04(+3.17%)
Dec 13, 2023 1.190 1.290 1.140 1.260 109,232 +0.05(+4.13%)
Dec 12, 2023 1.250 1.260 1.170 1.210 111,999 -0.03(-2.42%)
Dec 11, 2023 1.410 1.430 1.240 1.240 180,847 -0.13(-9.49%)
Dec 08, 2023 1.350 1.430 1.350 1.370 631,351 +0.05(+3.79%)
Dec 07, 2023 1.300 1.400 1.290 1.320 502,535 +0.03(+2.33%)
Dec 06, 2023 1.320 1.320 1.250 1.290 134,530 -0.04(-3.01%)
Dec 05, 2023 1.390 1.400 1.280 1.330 157,553 -0.06(-4.32%)
Dec 04, 2023 1.220 1.400 1.220 1.390 235,618 +0.15(+12.10%)
Dec 01, 2023 1.190 1.240 1.110 1.240 256,540 +0.05(+4.20%)
Nov 30, 2023 1.220 1.220 1.120 1.190 194,319 -0.03(-2.46%)
Nov 29, 2023 1.220 1.240 1.180 1.220 242,218 +0.01(+0.83%)
Nov 28, 2023 1.230 1.250 1.180 1.210 240,414 -0.02(-1.63%)
Nov 27, 2023 1.130 1.230 1.060 1.230 226,624 +0.09(+7.89%)
Nov 24, 2023 0.9600 1.150 0.9200 1.140 196,004 +0.20(+21.28%)
Nov 23, 2023 0.9400 0.9500 0.9200 0.9400 32,135 -0.01(-1.05%)
Nov 22, 2023 0.8400 0.9500 0.8400 0.9500 123,450 +0.11(+13.10%)
Nov 21, 2023 0.8400 0.8800 0.8400 0.8400 50,289 +0.01(+1.20%)
Nov 20, 2023 0.8600 0.8600 0.8200 0.8300 91,036 -0.03(-3.49%)
Nov 17, 2023 0.8900 0.8900 0.8600 0.8600 92,218 -0.01(-1.15%)
Nov 16, 2023 0.8700 0.9200 0.8700 0.8700 114,800 +0.01(+1.16%)
Nov 15, 2023 0.8800 0.8800 0.8500 0.8600 100,339 +0.00(+0.00%)
Nov 14, 2023 0.8500 0.8900 0.8500 0.8600 353,813 -0.01(-1.15%)
Nov 13, 2023 0.9100 0.9500 0.8700 0.8700 86,397 +0.00(+0.00%)
Nov 10, 2023 0.9400 0.9800 0.8700 0.8700 129,789 -0.07(-7.45%)
Nov 09, 2023 0.9100 0.9400 0.9000 0.9400 306,836 +0.04(+4.44%)
Nov 08, 2023 0.9200 0.9500 0.9000 0.9000 241,566 -0.03(-3.23%)
Nov 07, 2023 0.9300 0.9400 0.9000 0.9300 123,743 -0.01(-1.06%)
Nov 06, 2023 1.010 1.010 0.9300 0.9400 219,991 -0.10(-9.62%)
Nov 03, 2023 1.040 1.070 0.9700 1.040 333,122 +0.02(+1.96%)
Nov 02, 2023 1.000 1.100 0.9700 1.020 527,632 +0.05(+5.15%)
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.