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

(TSV: FDR )

4.030 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.000 4.050 3.900 4.030 87,680 +0.01(+0.25%)
Nov 28, 2024 3.980 4.050 3.950 4.020 20,279 +0.04(+1.01%)
Nov 27, 2024 3.920 4.000 3.900 3.980 23,778 +0.06(+1.53%)
Nov 26, 2024 4.000 4.000 3.920 3.920 20,613 -0.13(-3.21%)
Nov 25, 2024 4.170 4.170 3.850 4.050 79,317 -0.12(-2.88%)
Nov 22, 2024 4.210 4.210 4.030 4.170 23,482 -0.03(-0.71%)
Nov 21, 2024 4.490 4.490 4.160 4.200 120,680 -0.20(-4.55%)
Nov 20, 2024 4.400 4.640 4.340 4.400 134,939 +0.00(+0.00%)
Nov 19, 2024 4.150 4.430 4.150 4.400 175,563 +0.29(+7.06%)
Nov 18, 2024 4.200 4.320 4.110 4.110 83,796 -0.04(-0.96%)
Nov 15, 2024 3.940 4.180 3.940 4.150 140,078 +0.11(+2.72%)
Nov 14, 2024 3.800 4.080 3.800 4.040 161,465 +0.18(+4.66%)
Nov 13, 2024 4.080 4.080 3.800 3.860 176,994 -0.20(-4.93%)
Nov 12, 2024 4.110 4.180 3.840 4.060 135,141 -0.13(-3.10%)
Nov 11, 2024 4.360 4.360 3.990 4.190 252,934 -0.21(-4.77%)
Nov 08, 2024 4.490 4.500 4.280 4.400 226,109 -0.05(-1.12%)
Nov 07, 2024 4.000 4.580 3.900 4.450 840,435 +0.47(+11.81%)
Nov 06, 2024 3.820 3.980 3.720 3.980 299,458 +0.13(+3.38%)
Nov 05, 2024 3.730 3.970 3.700 3.850 132,137 +0.14(+3.77%)
Nov 04, 2024 3.750 3.870 3.640 3.710 112,351 +0.01(+0.27%)
Nov 01, 2024 3.900 3.930 3.580 3.700 128,534 -0.23(-5.85%)
Oct 31, 2024 3.900 3.970 3.750 3.930 211,472 -0.07(-1.75%)
Oct 30, 2024 3.940 4.040 3.780 4.000 898,440 +0.01(+0.25%)
Oct 29, 2024 3.700 4.020 3.700 3.990 374,933 +0.33(+9.02%)
Oct 28, 2024 3.730 3.780 3.600 3.660 173,820 -0.07(-1.88%)
Oct 25, 2024 3.650 3.880 3.570 3.730 403,624 +0.07(+1.91%)
Oct 24, 2024 3.650 3.750 3.620 3.660 160,447 +0.04(+1.10%)
Oct 23, 2024 3.590 3.620 3.350 3.620 138,425 +0.07(+1.97%)
Oct 22, 2024 3.690 3.800 3.520 3.550 380,068 -0.04(-1.11%)
Oct 21, 2024 3.450 3.590 3.280 3.590 340,362 +0.28(+8.46%)
Oct 18, 2024 3.180 3.400 3.100 3.310 265,576 +0.18(+5.75%)
Oct 17, 2024 2.920 3.130 2.880 3.130 411,789 +0.23(+7.93%)
Oct 16, 2024 2.870 2.960 2.850 2.900 70,857 +0.02(+0.69%)
Oct 15, 2024 2.870 2.890 2.780 2.880 207,991 +0.05(+1.77%)
Oct 11, 2024 2.830 0 +0.08(+2.91%)
Oct 10, 2024 2.520 2.770 2.500 2.750 464,010 +0.30(+12.24%)
Oct 09, 2024 2.600 2.620 2.450 2.450 108,599 -0.17(-6.49%)
Oct 08, 2024 2.600 2.650 2.550 2.620 100,425 +0.01(+0.38%)
Oct 07, 2024 2.650 2.650 2.520 2.610 81,830 -0.04(-1.51%)
Oct 04, 2024 2.530 2.680 2.500 2.650 180,275 +0.10(+3.92%)
Oct 03, 2024 2.600 2.610 2.500 2.550 30,844 -0.02(-0.78%)
Oct 02, 2024 2.640 2.640 2.550 2.570 33,470 -0.07(-2.65%)
Oct 01, 2024 2.680 2.700 2.530 2.640 162,797 +0.09(+3.53%)
Sep 30, 2024 2.550 2.550 2.390 2.550 130,146 -0.02(-0.78%)
Sep 27, 2024 2.670 2.670 2.570 2.570 192,007 -0.08(-3.02%)
Sep 26, 2024 2.630 2.690 2.630 2.650 41,610 +0.03(+1.15%)
Sep 25, 2024 2.720 2.750 2.590 2.620 226,067 -0.10(-3.68%)
Sep 24, 2024 2.780 2.780 2.560 2.720 211,731 -0.03(-1.09%)
Sep 23, 2024 2.780 2.780 2.700 2.750 32,061 -0.01(-0.36%)
Sep 20, 2024 2.580 2.780 2.550 2.760 80,567 +0.18(+6.98%)
Sep 19, 2024 2.520 2.580 2.500 2.580 103,427 +0.07(+2.79%)
Sep 18, 2024 2.580 2.580 2.450 2.510 137,619 -0.03(-1.18%)
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%)
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.