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

(NY: FDTB )

9.273 -0.012 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jul 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 (%)
Jul 19, 2024 9.260 9.285 9.250 9.285 17,493 -0.04(-0.41%)
Jul 18, 2024 9.348 9.348 9.300 9.323 6,936 -0.04(-0.44%)
Jul 17, 2024 9.365 9.365 9.365 9.365 122 +0.04(+0.38%)
Jul 16, 2024 9.320 9.331 9.320 9.330 3,315 +0.05(+0.54%)
Jul 15, 2024 9.261 9.280 9.261 9.280 1,311 -0.09(-0.95%)
Jul 12, 2024 9.310 9.369 9.310 9.369 4,118 +0.06(+0.63%)
Jul 11, 2024 9.300 9.310 9.300 9.310 2,094 +0.03(+0.32%)
Jul 10, 2024 9.290 9.300 9.280 9.280 2,828 -0.02(-0.16%)
Jul 09, 2024 9.290 9.310 9.290 9.295 390,031 +0.00(+0.00%)
Jul 08, 2024 9.280 9.310 9.280 9.295 2,815 -0.03(-0.27%)
Jul 05, 2024 9.310 9.330 9.310 9.320 343,884 +0.05(+0.54%)
Jul 03, 2024 9.270 9.280 9.270 9.270 662 +0.09(+0.98%)
Jul 02, 2024 9.200 9.200 9.160 9.180 2,961 +0.03(+0.33%)
Jul 01, 2024 9.160 9.160 9.141 9.150 3,158 -0.11(-1.19%)
Jun 28, 2024 9.390 9.390 9.260 9.260 280 -0.10(-1.07%)
Jun 27, 2024 9.380 9.380 9.360 9.360 2,238 +0.02(+0.21%)
Jun 26, 2024 9.360 9.360 9.340 9.340 2,446 -0.09(-0.95%)
Jun 25, 2024 9.420 9.440 9.420 9.430 2,160 +0.01(+0.11%)
Jun 24, 2024 9.410 9.430 9.410 9.420 2,438 +0.02(+0.21%)
Jun 21, 2024 9.410 9.410 9.400 9.400 4,385 +0.01(+0.11%)
Jun 20, 2024 9.380 9.405 9.380 9.390 2,198 -0.05(-0.53%)
Jun 18, 2024 9.410 9.440 9.410 9.440 3,519 +0.06(+0.64%)
Jun 17, 2024 9.370 9.380 9.370 9.380 724 -0.05(-0.54%)
Jun 14, 2024 9.440 9.440 9.430 9.431 3,793 +0.02(+0.17%)
Jun 13, 2024 9.410 9.415 9.410 9.415 1,638 +0.10(+1.05%)
Jun 12, 2024 9.390 9.390 9.316 9.317 12,020 +0.05(+0.54%)
Jun 11, 2024 9.267 9.267 9.267 9.267 312 +0.07(+0.77%)
Jun 10, 2024 9.217 9.217 9.197 9.197 3,498 -0.06(-0.64%)
Jun 07, 2024 9.266 9.266 9.256 9.256 5,493 -0.10(-1.06%)
Jun 06, 2024 9.376 9.386 9.356 9.356 386,193 +0.00(+0.00%)
Jun 05, 2024 9.366 9.366 9.356 9.356 2,091 +0.01(+0.11%)
Jun 04, 2024 9.366 9.366 9.346 9.346 13,325 -0.00(-0.01%)
Jun 03, 2024 9.347 9.347 9.347 9.347 174 +0.01(+0.12%)
May 31, 2024 9.346 9.351 9.326 9.336 21,373 +0.01(+0.11%)
May 30, 2024 9.296 9.346 9.296 9.326 9,955 -0.01(-0.11%)
May 29, 2024 9.326 9.336 9.316 9.336 365,699 -0.06(-0.61%)
May 28, 2024 9.393 9.393 9.393 9.393 159 -0.08(-0.81%)
May 24, 2024 9.465 9.475 9.465 9.470 1,721 -0.00(-0.05%)
May 23, 2024 9.455 9.475 9.455 9.475 1,361 -0.03(-0.31%)
May 22, 2024 9.495 9.505 9.485 9.505 9,244 +0.01(+0.09%)
May 21, 2024 9.505 9.515 9.495 9.496 3,647 +0.03(+0.31%)
May 20, 2024 9.465 9.475 9.455 9.466 4,800 -0.02(-0.20%)
May 17, 2024 9.485 9.495 9.485 9.485 2,220 -0.04(-0.42%)
May 16, 2024 9.544 9.544 9.525 9.525 387,975 -0.01(-0.16%)
May 15, 2024 9.544 9.544 9.539 9.539 1,422 +0.02(+0.26%)
May 14, 2024 9.535 9.535 9.515 9.515 3,546 -0.01(-0.10%)
May 13, 2024 9.525 9.525 9.525 9.525 158 +0.00(+0.00%)
May 10, 2024 9.525 9.525 9.525 9.525 662 +0.01(+0.10%)
May 09, 2024 9.535 9.535 9.515 9.515 324 -0.01(-0.05%)
May 08, 2024 9.525 9.525 9.515 9.520 2,952 +0.01(+0.05%)
May 07, 2024 9.525 9.525 9.515 9.515 3,542 -0.01(-0.10%)
May 06, 2024 9.515 9.530 9.515 9.525 1,299 +0.00(+0.00%)
May 03, 2024 9.515 9.525 9.515 9.525 562 +0.01(+0.16%)
May 02, 2024 9.510 9.510 9.510 9.510 10 +0.01(+0.16%)
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.