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

(TSV: FDR )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 24, 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 23, 2024 1.760 1.760 1.670 1.720 170,421 -0.04(-2.27%)
May 22, 2024 1.870 1.870 1.750 1.760 103,624 -0.11(-5.88%)
May 21, 2024 1.850 1.870 1.800 1.870 242,512 +0.04(+2.19%)
May 17, 2024 1.830 0 +0.14(+8.28%)
May 16, 2024 1.660 1.710 1.600 1.690 96,380 +0.04(+2.42%)
May 15, 2024 1.740 1.750 1.630 1.650 260,110 -0.09(-5.17%)
May 14, 2024 1.700 1.850 1.700 1.740 256,799 +0.05(+2.96%)
May 13, 2024 1.650 1.690 1.620 1.690 99,237 +0.06(+3.68%)
May 10, 2024 1.670 1.670 1.630 1.630 73,424 -0.01(-0.61%)
May 09, 2024 1.730 1.740 1.630 1.640 120,309 -0.11(-6.29%)
May 08, 2024 1.810 1.810 1.720 1.750 76,599 -0.01(-0.57%)
May 07, 2024 1.650 1.800 1.600 1.760 154,729 +0.11(+6.67%)
May 06, 2024 1.550 1.650 1.540 1.650 127,669 +0.10(+6.45%)
May 03, 2024 1.510 1.590 1.490 1.550 192,530 +0.04(+2.65%)
May 02, 2024 1.500 1.520 1.480 1.510 150,238 +0.01(+0.67%)
May 01, 2024 1.480 1.530 1.480 1.500 72,203 +0.03(+2.04%)
Apr 30, 2024 1.600 1.600 1.470 1.470 171,540 -0.13(-8.13%)
Apr 29, 2024 1.700 1.700 1.600 1.600 56,161 -0.07(-4.19%)
Apr 26, 2024 1.600 1.680 1.600 1.670 104,150 +0.09(+5.70%)
Apr 25, 2024 1.590 1.600 1.530 1.580 579,458 -0.05(-3.07%)
Apr 24, 2024 1.550 1.670 1.550 1.630 238,550 +0.10(+6.54%)
Apr 23, 2024 1.480 1.530 1.480 1.530 145,475 +0.05(+3.38%)
Apr 22, 2024 1.470 1.480 1.400 1.480 166,580 -0.01(-0.67%)
Apr 19, 2024 1.560 1.560 1.460 1.490 314,302 -0.06(-3.87%)
Apr 18, 2024 1.610 1.640 1.550 1.550 177,888 -0.07(-4.32%)
Apr 17, 2024 1.570 1.650 1.550 1.620 270,210 +0.05(+3.18%)
Apr 16, 2024 1.590 1.590 1.500 1.570 242,891 -0.03(-1.88%)
Apr 15, 2024 1.620 1.650 1.550 1.600 238,941 -0.02(-1.23%)
Apr 12, 2024 1.730 1.750 1.580 1.620 345,382 -0.06(-3.57%)
Apr 11, 2024 1.750 1.750 1.650 1.680 328,816 -0.09(-5.35%)
Apr 10, 2024 1.520 1.810 1.500 1.775 775,355 +0.25(+16.78%)
Apr 09, 2024 1.500 1.530 1.480 1.520 137,167 +0.01(+0.66%)
Apr 08, 2024 1.550 1.550 1.405 1.510 389,775 -0.03(-1.95%)
Apr 05, 2024 1.530 1.610 1.450 1.540 347,150 -0.01(-0.65%)
Apr 04, 2024 1.460 1.580 1.450 1.550 231,497 +0.09(+6.16%)
Apr 03, 2024 1.450 1.490 1.450 1.460 96,110 +0.01(+0.69%)
Apr 02, 2024 1.480 1.500 1.440 1.450 126,444 -0.02(-1.36%)
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.