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

(TSV: FDR )

1.720 -0.040 (-2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 29, 2024 1.290 1.420 1.290 1.360 367,553 +0.10(+7.51%)
Feb 28, 2024 1.210 1.280 1.210 1.265 191,820 +0.04(+3.69%)
Feb 27, 2024 1.140 1.220 1.130 1.220 179,200 +0.09(+7.96%)
Feb 26, 2024 1.170 1.170 1.100 1.130 91,616 -0.03(-2.59%)
Feb 23, 2024 1.150 1.230 1.140 1.160 279,377 +0.03(+2.65%)
Feb 22, 2024 1.200 1.200 1.110 1.130 217,039 -0.07(-5.83%)
Feb 21, 2024 1.250 1.250 1.200 1.200 51,950 -0.05(-4.00%)
Feb 20, 2024 1.280 1.280 1.220 1.250 154,000 -0.03(-2.34%)
Feb 16, 2024 1.280 0 -0.01(-0.78%)
Feb 15, 2024 1.240 1.320 1.220 1.290 90,950 +0.05(+4.03%)
Feb 14, 2024 1.240 1.320 1.200 1.240 116,062 +0.00(+0.00%)
Feb 13, 2024 1.250 1.260 1.200 1.240 88,394 -0.02(-1.59%)
Feb 12, 2024 1.310 1.310 1.250 1.260 69,256 -0.05(-3.82%)
Feb 09, 2024 1.370 1.370 1.300 1.310 43,680 -0.06(-4.38%)
Feb 08, 2024 1.400 1.400 1.350 1.370 28,600 -0.03(-2.14%)
Feb 07, 2024 1.450 1.450 1.390 1.400 70,000 -0.05(-3.45%)
Feb 06, 2024 1.440 1.450 1.400 1.450 62,237 +0.01(+1.05%)
Feb 05, 2024 1.450 1.450 1.380 1.435 93,483 -0.00(-0.35%)
Feb 02, 2024 1.420 1.470 1.390 1.440 83,001 +0.02(+1.41%)
Feb 01, 2024 1.340 1.430 1.340 1.420 141,150 +0.10(+7.58%)
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%)
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.