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 (%)
Sep 30, 2021 1.280 1.440 1.250 1.360 1,216,075 +0.08(+6.25%)
Sep 29, 2021 1.470 1.510 1.240 1.280 1,648,469 -0.13(-9.22%)
Sep 28, 2021 1.360 1.830 1.350 1.410 3,179,255 -0.03(-2.08%)
Sep 27, 2021 2.050 2.050 1.370 1.440 2,288,931 -0.65(-31.10%)
Sep 24, 2021 2.090 2.360 2.020 2.090 1,675,768 -0.05(-2.34%)
Sep 23, 2021 2.410 2.750 2.020 2.140 2,068,421 -0.32(-13.01%)
Sep 22, 2021 3.750 3.800 2.330 2.460 3,712,701 -1.41(-36.43%)
Sep 21, 2021 3.880 4.420 3.680 3.870 2,453,697 +0.31(+8.71%)
Sep 20, 2021 2.790 4.200 2.600 3.560 4,962,443 +1.02(+40.16%)
Sep 17, 2021 2.150 4.700 2.110 2.540 8,571,903 +0.53(+26.37%)
Sep 16, 2021 0.9400 2.080 0.9000 2.010 5,437,493 +1.13(+128.41%)
Sep 15, 2021 1.000 1.000 0.8700 0.8800 625,526 -0.11(-11.11%)
Sep 14, 2021 1.150 1.290 0.9800 0.9900 1,241,868 -0.18(-15.38%)
Sep 13, 2021 1.350 1.470 1.120 1.170 1,115,567 -0.16(-12.03%)
Sep 10, 2021 1.750 1.760 1.330 1.330 1,885,105 -0.47(-26.11%)
Sep 09, 2021 1.860 2.150 1.760 1.800 870,765 -0.09(-4.76%)
Sep 08, 2021 2.110 2.120 1.720 1.890 1,097,783 -0.23(-10.85%)
Sep 07, 2021 2.370 2.500 2.050 2.120 1,316,680 -0.25(-10.55%)
Sep 03, 2021 2.370 2.370 2.370 0 -1.03(-30.29%)
Sep 02, 2021 4.850 4.910 3.280 3.400 1,024,399 -1.45(-29.90%)
Sep 01, 2021 5.280 5.480 4.850 4.850 208,781 -0.41(-7.79%)
Aug 31, 2021 4.960 5.300 4.930 5.260 167,550 +0.27(+5.41%)
Aug 30, 2021 5.380 5.380 4.850 4.990 333,086 -0.43(-7.93%)
Aug 27, 2021 5.900 5.940 5.380 5.420 186,369 -0.46(-7.82%)
Aug 26, 2021 6.100 6.350 5.750 5.880 247,225 -0.56(-8.70%)
Aug 25, 2021 6.380 6.800 6.150 6.440 92,466 +0.08(+1.26%)
Aug 24, 2021 6.470 6.500 5.940 6.360 223,285 -0.33(-4.93%)
Aug 23, 2021 6.510 6.840 6.080 6.690 203,127 +0.01(+0.15%)
Aug 20, 2021 6.980 7.070 6.600 6.680 307,417 -0.26(-3.75%)
Aug 19, 2021 7.190 7.190 6.660 6.940 142,793 -0.06(-0.86%)
Aug 18, 2021 6.350 7.280 6.350 7.000 293,432 +0.75(+12.00%)
Aug 17, 2021 8.250 8.250 6.100 6.250 339,579 -2.15(-25.60%)
Aug 16, 2021 8.930 9.000 8.250 8.400 100,922 -0.57(-6.35%)
Aug 13, 2021 9.200 9.430 8.840 8.970 89,760 -0.15(-1.64%)
Aug 12, 2021 9.290 9.310 9.020 9.120 34,069 -0.10(-1.08%)
Aug 11, 2021 9.390 9.670 9.160 9.220 46,485 -0.15(-1.60%)
Aug 10, 2021 9.260 9.600 9.255 9.370 42,367 +0.02(+0.21%)
Aug 09, 2021 9.440 9.770 9.290 9.350 34,432 -0.22(-2.30%)
Aug 06, 2021 9.290 9.770 9.230 9.570 38,780 +0.28(+3.01%)
Aug 05, 2021 9.380 9.670 9.090 9.290 66,492 -0.23(-2.42%)
Aug 04, 2021 9.490 9.700 9.390 9.520 31,376 +0.03(+0.32%)
Aug 03, 2021 9.350 9.870 9.200 9.490 70,691 +0.23(+2.48%)
Jul 30, 2021 9.260 9.260 9.260 0 -0.84(-8.32%)
Jul 29, 2021 10.23 10.49 9.810 10.10 106,233 -0.31(-2.98%)
Jul 28, 2021 10.51 10.80 10.19 10.41 53,119 -0.09(-0.86%)
Jul 27, 2021 10.87 10.87 10.37 10.50 98,213 -0.39(-3.58%)
Jul 26, 2021 10.76 11.08 10.64 10.89 50,956 -0.25(-2.24%)
Jul 23, 2021 11.76 11.76 10.73 11.14 105,300 -0.82(-6.86%)
Jul 22, 2021 12.25 12.49 11.72 11.96 61,536 -0.30(-2.45%)
Jul 21, 2021 12.31 12.43 12.11 12.26 39,233 -0.17(-1.37%)
Jul 20, 2021 11.91 12.43 11.85 12.43 36,401 +0.67(+5.70%)
Jul 19, 2021 12.01 12.28 11.43 11.76 57,110 -0.95(-7.47%)
Jul 16, 2021 13.26 13.26 12.18 12.71 70,736 -0.69(-5.15%)
Jul 15, 2021 13.74 13.86 12.75 13.40 75,593 -0.57(-4.08%)
Jul 14, 2021 13.90 14.78 13.28 13.97 162,400 +0.01(+0.07%)
Jul 13, 2021 11.74 14.19 11.74 13.96 197,021 +2.29(+19.62%)
Jul 12, 2021 11.00 11.76 10.99 11.67 190,829 +0.74(+6.77%)
Jul 09, 2021 11.00 11.03 10.64 10.93 94,108 +0.09(+0.83%)
Jul 08, 2021 10.78 11.16 9.540 10.84 176,548 -0.17(-1.54%)
Jul 07, 2021 12.50 12.50 10.80 11.01 224,066 -1.47(-11.78%)
Jul 06, 2021 13.63 13.67 12.29 12.48 189,845 -0.86(-6.45%)
Jul 05, 2021 14.06 14.11 13.31 13.34 60,877 -0.56(-4.03%)
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.