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 (%)
Jul 31, 2020 20.00 20.00 20.00 0 -0.15(-0.74%)
Jul 30, 2020 17.52 20.20 17.51 20.15 320,270 +1.85(+10.11%)
Jul 29, 2020 16.03 18.30 15.67 18.30 257,690 +2.52(+15.97%)
Jul 28, 2020 15.95 15.99 15.25 15.78 65,570 -0.12(-0.75%)
Jul 27, 2020 15.77 15.96 14.50 15.90 196,991 +0.10(+0.63%)
Jul 24, 2020 14.36 15.93 14.16 15.80 350,528 +1.67(+11.82%)
Jul 23, 2020 13.50 14.45 13.30 14.13 633,629 -0.95(-6.30%)
Jul 22, 2020 16.89 17.12 15.00 15.08 270,404 -1.43(-8.66%)
Jul 21, 2020 16.29 16.89 15.65 16.51 238,456 +0.13(+0.79%)
Jul 20, 2020 17.95 18.00 15.59 16.38 223,796 -1.63(-9.05%)
Jul 17, 2020 18.14 19.09 17.75 18.01 173,595 -0.20(-1.10%)
Jul 16, 2020 18.86 18.90 16.89 18.21 228,085 -1.04(-5.40%)
Jul 15, 2020 21.75 21.95 18.73 19.25 253,847 -1.07(-5.27%)
Jul 14, 2020 17.30 21.97 14.50 20.32 566,912 +0.32(+1.60%)
Jul 13, 2020 26.20 28.00 18.60 20.00 596,037 -4.92(-19.74%)
Jul 10, 2020 23.00 25.34 22.28 24.92 491,847 +3.67(+17.27%)
Jul 09, 2020 19.74 21.38 19.00 21.25 432,208 +2.85(+15.49%)
Jul 08, 2020 16.74 18.40 16.51 18.40 296,905 +2.23(+13.79%)
Jul 07, 2020 15.04 16.40 14.99 16.17 146,326 +1.39(+9.40%)
Jul 06, 2020 16.01 16.02 14.35 14.78 67,107 -0.44(-2.89%)
Jul 03, 2020 14.19 15.40 14.10 15.22 50,321 +1.05(+7.41%)
Jul 02, 2020 14.50 14.90 13.70 14.17 137,644 -0.73(-4.90%)
Jun 30, 2020 14.90 14.90 14.90 0 +0.05(+0.34%)
Jun 29, 2020 15.01 15.85 14.33 14.85 206,455 -1.07(-6.72%)
Jun 26, 2020 16.15 18.45 12.67 15.92 713,346 +0.22(+1.40%)
Jun 25, 2020 13.70 16.12 13.68 15.70 487,275 +2.24(+16.64%)
Jun 24, 2020 12.00 13.79 11.87 13.46 364,779 +1.76(+15.04%)
Jun 23, 2020 10.90 11.70 10.80 11.70 177,940 +1.06(+9.96%)
Jun 22, 2020 11.24 11.24 10.30 10.64 53,607 -0.41(-3.71%)
Jun 19, 2020 10.74 11.05 10.35 11.05 75,550 +0.40(+3.76%)
Jun 18, 2020 10.60 10.65 10.42 10.65 26,930 -0.03(-0.28%)
Jun 17, 2020 10.80 10.85 10.57 10.68 32,617 -0.16(-1.48%)
Jun 16, 2020 10.70 10.84 10.40 10.84 71,034 +0.44(+4.23%)
Jun 15, 2020 9.530 10.70 9.530 10.40 109,140 +0.43(+4.31%)
Jun 12, 2020 9.510 10.14 9.510 9.970 49,463 +0.64(+6.86%)
Jun 11, 2020 9.500 9.750 9.160 9.330 91,129 -0.71(-7.07%)
Jun 10, 2020 10.46 10.86 10.00 10.04 100,765 -0.32(-3.09%)
Jun 09, 2020 9.900 10.61 9.430 10.36 116,055 +0.11(+1.07%)
Jun 08, 2020 11.15 11.28 9.530 10.25 159,479 -0.46(-4.30%)
Jun 05, 2020 12.11 12.22 9.000 10.71 332,914 -1.41(-11.63%)
Jun 04, 2020 12.45 12.60 11.75 12.12 208,379 +0.27(+2.28%)
Jun 03, 2020 10.80 12.10 10.80 11.85 255,354 +1.01(+9.32%)
Jun 02, 2020 10.89 10.96 10.74 10.84 106,745 +0.24(+2.26%)
Jun 01, 2020 10.50 11.00 10.27 10.60 247,600 +0.46(+4.54%)
May 29, 2020 8.930 10.14 8.930 10.14 355,152 +1.21(+13.55%)
May 28, 2020 8.900 9.040 8.760 8.930 72,670 +0.17(+1.94%)
May 27, 2020 8.750 8.850 8.390 8.760 102,742 +0.04(+0.40%)
May 26, 2020 8.300 8.920 8.300 8.725 142,896 +0.12(+1.45%)
May 25, 2020 8.590 8.700 8.100 8.600 36,970 -0.10(-1.15%)
May 22, 2020 8.850 8.970 8.000 8.700 67,446 -0.24(-2.63%)
May 21, 2020 9.240 9.250 8.370 8.935 59,996 -0.15(-1.71%)
May 20, 2020 8.700 9.720 8.500 9.090 226,396 +0.59(+6.94%)
May 19, 2020 8.290 8.680 7.680 8.500 145,288 +0.63(+8.01%)
May 15, 2020 7.870 7.870 7.870 0 -1.88(-19.28%)
May 13, 2020 9.750 9.750 9.750 0 +0.86(+9.67%)
May 12, 2020 7.220 9.500 7.220 8.890 380,573 +2.19(+32.69%)
May 11, 2020 5.530 7.200 5.520 6.700 325,780 +1.40(+26.42%)
May 08, 2020 4.870 5.390 4.820 5.300 194,625 +0.50(+10.42%)
May 07, 2020 4.320 5.000 4.320 4.800 115,014 +0.63(+15.11%)
May 06, 2020 4.320 4.320 4.050 4.170 20,722 +0.05(+1.21%)
May 05, 2020 4.080 4.150 4.050 4.120 21,042 -0.02(-0.48%)
May 04, 2020 4.020 4.270 4.010 4.140 22,151 -0.11(-2.59%)
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.