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, 2021 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Dec 30, 2021 0.9600 0.9600 0.9300 0.9300 142,806 +0.00(+0.00%)
Dec 29, 2021 0.9400 0.9700 0.9200 0.9300 369,734 -0.06(-6.06%)
Dec 24, 2021 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 23, 2021 1.020 1.020 0.9700 0.9900 129,636 -0.02(-1.98%)
Dec 22, 2021 1.010 1.020 0.9800 1.010 93,011 -0.02(-1.94%)
Dec 21, 2021 1.060 1.060 0.9800 1.030 122,932 +0.02(+1.98%)
Dec 20, 2021 0.9400 1.010 0.9200 1.010 114,858 +0.06(+6.32%)
Dec 17, 2021 0.9400 0.9900 0.9200 0.9500 723,714 -0.02(-2.06%)
Dec 16, 2021 1.010 1.010 0.9600 0.9700 275,613 -0.04(-3.96%)
Dec 15, 2021 1.040 1.055 0.9900 1.010 347,188 -0.04(-3.81%)
Dec 14, 2021 1.030 1.080 1.030 1.050 96,615 -0.01(-0.94%)
Dec 13, 2021 1.100 1.100 1.030 1.060 84,537 -0.02(-1.85%)
Dec 10, 2021 1.100 1.100 1.050 1.080 46,467 +0.00(+0.00%)
Dec 09, 2021 1.120 1.120 1.080 1.080 41,989 -0.02(-1.82%)
Dec 08, 2021 1.160 1.160 1.100 1.100 73,521 -0.03(-2.65%)
Dec 07, 2021 1.080 1.150 1.050 1.130 193,527 +0.05(+4.63%)
Dec 06, 2021 1.040 1.080 1.010 1.080 85,514 +0.04(+3.85%)
Dec 03, 2021 1.070 1.080 1.010 1.040 197,059 -0.03(-2.80%)
Dec 02, 2021 1.080 1.100 1.020 1.070 275,947 -0.01(-0.93%)
Dec 01, 2021 1.110 1.120 1.050 1.080 225,837 -0.02(-1.82%)
Nov 30, 2021 1.130 1.140 1.090 1.100 123,924 -0.06(-5.17%)
Nov 29, 2021 1.160 1.170 1.100 1.160 133,402 +0.01(+0.87%)
Nov 26, 2021 1.150 1.160 1.090 1.150 129,768 +0.00(+0.00%)
Nov 25, 2021 1.190 1.210 1.140 1.150 76,358 -0.05(-4.17%)
Nov 24, 2021 1.120 1.200 1.070 1.200 202,235 +0.09(+8.11%)
Nov 23, 2021 1.130 1.150 1.050 1.110 303,397 -0.02(-1.77%)
Nov 22, 2021 1.140 1.230 1.110 1.130 311,513 -0.02(-1.74%)
Nov 19, 2021 1.260 1.260 1.150 1.150 357,642 -0.10(-8.00%)
Nov 18, 2021 1.290 1.310 1.210 1.250 405,938 -0.04(-3.10%)
Nov 17, 2021 1.360 1.380 1.290 1.290 229,695 -0.06(-4.44%)
Nov 16, 2021 1.360 1.400 1.320 1.350 145,250 -0.01(-0.74%)
Nov 15, 2021 1.420 1.420 1.340 1.360 202,676 -0.04(-2.86%)
Nov 12, 2021 1.480 1.480 1.350 1.400 523,319 -0.08(-5.41%)
Nov 11, 2021 1.300 1.500 1.290 1.480 712,851 +0.19(+14.73%)
Nov 10, 2021 1.320 1.280 1.290 433,688 -0.09(-6.52%)
Nov 09, 2021 1.430 1.440 1.340 1.380 499,580 -0.01(-0.72%)
Nov 08, 2021 1.440 1.500 1.330 1.390 746,824 -0.03(-2.11%)
Nov 05, 2021 1.500 1.620 1.400 1.420 1,272,336 -0.07(-4.70%)
Nov 04, 2021 1.320 1.620 1.280 1.490 2,365,170 +0.19(+14.62%)
Nov 03, 2021 1.350 1.380 1.240 1.300 1,073,222 -0.09(-6.47%)
Nov 02, 2021 1.670 2.180 1.270 1.390 5,598,579 -0.20(-12.58%)
Nov 01, 2021 0.9600 1.660 0.9900 1.590 2,908,404 +0.60(+60.61%)
Oct 29, 2021 1.000 1.010 0.9700 0.9900 174,218 -0.01(-1.00%)
Oct 28, 2021 1.010 1.020 0.9800 1.000 88,383 +0.01(+1.01%)
Oct 27, 2021 1.020 1.000 0.9700 0.9900 208,592 +0.00(+0.00%)
Oct 26, 2021 1.000 0.9900 429,444 -0.01(-1.00%)
Oct 25, 2021 1.010 1.050 0.9800 1.000 600,318 -0.03(-2.91%)
Oct 22, 2021 1.050 1.060 1.030 1.030 361,956 -0.03(-2.83%)
Oct 21, 2021 1.080 1.090 1.040 1.060 535,534 +0.01(+0.95%)
Oct 20, 2021 1.050 1.090 1.040 1.050 799,893 -0.07(-6.25%)
Oct 19, 2021 1.120 1.130 1.090 1.120 400,101 -0.01(-0.88%)
Oct 18, 2021 1.120 1.140 1.090 1.130 264,887 -0.01(-0.88%)
Oct 15, 2021 1.130 1.140 1.110 1.140 290,397 +0.00(+0.00%)
Oct 14, 2021 1.230 1.230 1.100 1.140 738,144 -0.04(-3.39%)
Oct 13, 2021 1.090 1.210 1.050 1.180 1,129,900 +0.12(+11.32%)
Oct 12, 2021 1.260 1.260 1.040 1.060 1,481,113 -0.14(-11.67%)
Oct 08, 2021 1.200 1.200 1.200 0 -0.08(-6.25%)
Oct 07, 2021 1.150 1.450 1.130 1.280 2,450,930 +0.12(+10.34%)
Oct 06, 2021 1.150 1.270 1.090 1.160 1,920,338 -0.08(-6.45%)
Oct 05, 2021 1.170 1.310 1.100 1.240 1,982,099 +0.08(+6.90%)
Oct 04, 2021 1.300 1.330 1.130 1.160 1,151,089 -0.12(-9.38%)
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.