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 (%)
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%)
Apr 01, 2024 1.480 1.560 1.450 1.470 193,447 +0.03(+2.08%)
Mar 28, 2024 1.440 0 -0.03(-2.04%)
Mar 27, 2024 1.440 1.550 1.440 1.470 126,168 +0.07(+5.00%)
Mar 26, 2024 1.390 1.440 1.380 1.400 126,880 +0.02(+1.45%)
Mar 25, 2024 1.540 1.570 1.380 1.380 320,973 -0.16(-10.39%)
Mar 22, 2024 1.600 1.610 1.520 1.540 305,289 -0.02(-1.28%)
Mar 21, 2024 1.660 1.660 1.500 1.560 86,143 -0.04(-2.80%)
Mar 20, 2024 1.460 1.660 1.460 1.605 147,323 +0.16(+10.69%)
Mar 19, 2024 1.480 1.480 1.440 1.450 79,270 -0.02(-1.36%)
Mar 18, 2024 1.560 1.560 1.470 1.470 41,468 -0.03(-2.00%)
Mar 15, 2024 1.580 1.670 1.500 1.500 157,900 -0.08(-5.06%)
Mar 14, 2024 1.670 1.690 1.550 1.580 83,670 -0.09(-5.39%)
Mar 13, 2024 1.630 1.695 1.630 1.670 107,178 +0.02(+1.21%)
Mar 12, 2024 1.760 1.760 1.600 1.650 110,015 -0.11(-6.25%)
Mar 11, 2024 1.730 1.800 1.680 1.760 80,810 +0.02(+1.15%)
Mar 08, 2024 1.800 1.820 1.710 1.740 129,971 -0.05(-2.79%)
Mar 07, 2024 1.750 1.850 1.750 1.790 233,442 +0.01(+0.56%)
Mar 06, 2024 1.760 1.910 1.710 1.780 235,639 +0.07(+4.09%)
Mar 05, 2024 1.700 1.850 1.700 1.710 183,598 +0.02(+1.18%)
Mar 04, 2024 1.560 1.750 1.440 1.690 480,222 +0.13(+8.33%)
Mar 01, 2024 1.370 1.590 1.370 1.560 450,351 +0.20(+14.71%)
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%)
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.