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

(TSV: FD )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 7, 2022 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 (%)
Dec 31, 2019 2.300 2.300 2.300 0 +0.30(+15.00%)
Dec 30, 2019 2.000 2.000 2.000 2.000 5,000 -0.10(-4.76%)
Dec 27, 2019 2.100 2.100 2.100 1 +0.00(+0.00%)
Dec 23, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 18, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 16, 2019 2.100 2.100 2.100 0 -0.06(-2.78%)
Dec 13, 2019 2.150 2.160 2.150 2.160 800 +0.01(+0.47%)
Dec 12, 2019 2.150 2.150 2.150 40 +0.00(+0.00%)
Dec 11, 2019 2.150 2.150 2.050 2.150 17,500 -0.05(-2.27%)
Dec 10, 2019 2.210 2.210 2.200 2.200 1,100 +0.00(+0.00%)
Dec 06, 2019 2.200 2.200 2.200 0 -0.06(-2.65%)
Dec 05, 2019 2.260 2.260 2.260 2.260 220 +0.04(+1.80%)
Dec 04, 2019 2.220 2.220 2.220 2.220 270 +0.02(+0.91%)
Dec 03, 2019 2.210 2.210 2.200 2.200 2,900 -0.01(-0.45%)
Dec 02, 2019 2.210 2.210 2.210 2.210 200 +0.01(+0.45%)
Nov 29, 2019 2.200 2.200 2.200 2.200 1,300 +0.00(+0.00%)
Nov 28, 2019 2.200 2.200 2.200 2.200 5,080 +0.00(+0.00%)
Nov 27, 2019 2.170 2.200 2.170 2.200 2,180 +0.00(+0.00%)
Nov 26, 2019 2.200 2.200 2.200 2.200 1,000 +0.03(+1.38%)
Nov 25, 2019 2.100 2.180 2.100 2.170 22,669 +0.11(+5.34%)
Nov 22, 2019 1.990 2.060 1.980 2.060 45,380 +0.07(+3.52%)
Nov 21, 2019 1.990 1.990 1.950 1.990 9,400 -0.01(-0.50%)
Nov 20, 2019 2.000 2.000 2.000 1 +0.00(+0.00%)
Nov 19, 2019 2.050 2.050 1.950 2.000 20,700 -0.10(-4.76%)
Nov 18, 2019 2.200 2.200 2.100 2.100 1,150 -0.15(-6.67%)
Nov 15, 2019 2.250 2.250 2.250 2.250 1,300 +0.03(+1.35%)
Nov 13, 2019 2.220 2.220 2.220 0 -0.06(-2.63%)
Nov 08, 2019 2.280 2.280 2.280 0 -0.09(-3.80%)
Nov 07, 2019 2.350 2.380 2.350 2.370 700 +0.08(+3.49%)
Nov 06, 2019 2.220 2.300 2.220 2.290 2,800 +0.04(+1.78%)
Nov 05, 2019 2.200 2.250 2.200 2.250 11,750 +0.05(+2.27%)
Nov 04, 2019 2.200 2.200 2.200 2.200 300 +0.00(+0.00%)
Oct 31, 2019 2.200 2.200 2.200 0 +0.11(+5.26%)
Oct 30, 2019 2.300 2.300 2.080 2.090 16,425 -0.21(-9.13%)
Oct 29, 2019 2.100 2.300 2.050 2.300 11,770 +0.21(+10.05%)
Oct 28, 2019 2.250 2.250 2.090 2.090 9,800 +0.06(+2.96%)
Oct 25, 2019 2.010 2.030 2.000 2.030 600 +0.03(+1.50%)
Oct 24, 2019 2.000 2.000 2.000 2.000 300 +0.01(+0.50%)
Oct 23, 2019 1.990 2.000 1.990 1.990 700 +0.09(+4.74%)
Oct 22, 2019 2.000 2.100 1.900 1.900 16,000 +0.04(+2.15%)
Oct 21, 2019 2.100 2.190 1.860 1.860 10,842 -0.14(-7.00%)
Oct 18, 2019 2.210 2.310 1.900 2.000 81,162 -0.25(-11.11%)
Oct 17, 2019 2.050 2.250 2.050 2.250 19,070 +0.20(+9.76%)
Oct 16, 2019 2.000 2.050 1.950 2.050 7,484 +0.15(+7.89%)
Oct 15, 2019 1.890 1.900 1.890 1.900 3,500 +0.00(+0.00%)
Oct 11, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 10, 2019 1.900 1.900 1.890 1.900 17,200 -15.60(-89.14%)
Oct 09, 2019 18.00 18.00 17.49 17.50 395 -0.60(-3.31%)
Oct 04, 2019 18.10 18.10 18.10 0 -0.80(-4.23%)
Oct 03, 2019 19.65 19.65 18.75 18.90 1,700 -0.80(-4.06%)
Oct 02, 2019 19.75 19.75 19.60 19.70 2,524 +0.14(+0.72%)
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.