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

(TSV: FDR )

2.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 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 (%)
Sep 17, 2024 2.500 2.590 2.440 2.540 147,010 +0.07(+2.83%)
Sep 16, 2024 2.510 2.530 2.390 2.470 208,171 -0.04(-1.59%)
Sep 13, 2024 2.460 2.550 2.430 2.510 169,955 +0.09(+3.72%)
Sep 12, 2024 2.280 2.450 2.270 2.420 88,109 +0.15(+6.61%)
Sep 11, 2024 2.240 2.320 2.200 2.270 144,369 +0.02(+0.89%)
Sep 10, 2024 2.230 2.290 2.230 2.250 35,865 +0.02(+0.90%)
Sep 09, 2024 2.300 2.300 2.210 2.230 90,270 +0.01(+0.45%)
Sep 06, 2024 2.350 2.400 2.210 2.220 172,293 -0.14(-5.93%)
Sep 05, 2024 2.430 2.450 2.350 2.360 65,702 -0.10(-4.07%)
Sep 04, 2024 2.560 2.600 2.410 2.460 56,702 -0.09(-3.53%)
Sep 03, 2024 2.650 2.700 2.410 2.550 185,082 -0.19(-6.93%)
Aug 30, 2024 2.740 0 +0.01(+0.37%)
Aug 29, 2024 2.690 2.730 2.610 2.730 60,067 +0.13(+5.00%)
Aug 28, 2024 2.650 2.650 2.570 2.600 32,993 -0.04(-1.52%)
Aug 27, 2024 2.540 2.700 2.540 2.640 96,407 +0.09(+3.53%)
Aug 26, 2024 2.750 2.750 2.550 2.550 152,303 -0.19(-6.93%)
Aug 23, 2024 2.660 2.770 2.660 2.740 68,302 -0.02(-0.72%)
Aug 22, 2024 2.830 2.830 2.700 2.760 57,769 -0.09(-3.16%)
Aug 21, 2024 2.850 2.880 2.800 2.850 49,981 +0.00(+0.00%)
Aug 20, 2024 2.820 2.900 2.790 2.850 109,709 +0.04(+1.42%)
Aug 19, 2024 2.860 2.880 2.780 2.810 251,503 -0.04(-1.40%)
Aug 16, 2024 2.920 2.920 2.830 2.850 1,313,428 -0.03(-1.04%)
Aug 15, 2024 3.100 3.130 2.880 2.880 187,269 -0.19(-6.19%)
Aug 14, 2024 2.720 3.070 2.670 3.070 201,084 +0.40(+14.98%)
Aug 13, 2024 2.650 2.720 2.650 2.670 95,725 +0.04(+1.52%)
Aug 12, 2024 2.540 2.670 2.540 2.630 99,455 +0.12(+4.78%)
Aug 09, 2024 2.530 2.580 2.450 2.510 169,923 -0.01(-0.40%)
Aug 08, 2024 2.400 2.520 2.400 2.520 224,309 +0.15(+6.33%)
Aug 07, 2024 2.530 2.560 2.290 2.370 138,748 -0.16(-6.32%)
Aug 06, 2024 2.500 2.540 2.400 2.530 163,596 -0.11(-4.17%)
Aug 02, 2024 2.640 0 -0.02(-0.75%)
Aug 01, 2024 2.840 2.840 2.630 2.660 69,598 -0.14(-5.00%)
Jul 31, 2024 2.850 2.920 2.680 2.800 123,582 -0.05(-1.75%)
Jul 30, 2024 2.860 2.890 2.690 2.850 180,793 -0.08(-2.73%)
Jul 29, 2024 2.780 2.940 2.600 2.930 409,229 +0.12(+4.27%)
Jul 26, 2024 2.650 2.870 2.580 2.810 216,126 +0.11(+4.07%)
Jul 25, 2024 2.580 2.710 2.450 2.700 419,489 +0.04(+1.50%)
Jul 24, 2024 2.370 2.680 2.340 2.660 450,612 +0.28(+11.76%)
Jul 23, 2024 2.400 2.400 2.280 2.380 140,423 -0.03(-1.24%)
Jul 22, 2024 2.250 2.450 2.230 2.410 308,936 +0.18(+8.07%)
Jul 19, 2024 2.180 2.310 2.120 2.230 170,158 +0.07(+3.24%)
Jul 18, 2024 2.130 2.190 2.130 2.160 85,563 +0.04(+1.89%)
Jul 17, 2024 2.130 2.150 2.080 2.120 921,737 +0.01(+0.47%)
Jul 16, 2024 2.090 2.110 2.020 2.110 55,315 +0.02(+0.96%)
Jul 15, 2024 2.100 2.150 2.080 2.090 87,999 -0.01(-0.48%)
Jul 12, 2024 2.060 2.100 2.010 2.100 217,485 +0.04(+1.94%)
Jul 11, 2024 2.060 2.070 2.030 2.060 69,876 +0.01(+0.49%)
Jul 10, 2024 2.050 2.070 2.020 2.050 45,303 +0.00(+0.00%)
Jul 09, 2024 2.090 2.100 2.040 2.050 76,700 -0.01(-0.49%)
Jul 08, 2024 2.060 2.090 2.050 2.060 73,650 +0.01(+0.49%)
Jul 05, 2024 2.030 2.100 2.030 2.050 83,959 +0.01(+0.49%)
Jul 04, 2024 2.030 2.050 2.030 2.040 7,447 +0.02(+0.99%)
Jul 03, 2024 1.970 2.100 1.970 2.020 81,700 +0.07(+3.59%)
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.