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

(TSV: FD )

0.5500 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 (%)
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%)
May 01, 2020 4.600 4.600 3.900 4.250 34,739 -0.33(-7.21%)
Apr 30, 2020 4.800 4.810 4.450 4.580 22,697 -0.27(-5.57%)
Apr 29, 2020 4.800 4.980 4.720 4.850 23,841 -0.05(-1.02%)
Apr 28, 2020 4.900 4.950 4.710 4.900 18,631 +0.00(+0.00%)
Apr 27, 2020 5.000 5.000 4.640 4.900 28,011 -0.03(-0.61%)
Apr 24, 2020 5.000 5.200 4.650 4.930 159,197 +0.81(+19.66%)
Apr 23, 2020 3.850 4.300 3.850 4.120 83,283 +0.33(+8.71%)
Apr 22, 2020 3.410 3.900 3.410 3.790 43,851 +0.40(+11.80%)
Apr 21, 2020 3.250 3.390 3.100 3.390 18,349 +0.14(+4.31%)
Apr 20, 2020 3.040 3.500 2.950 3.250 57,157 +0.20(+6.56%)
Apr 17, 2020 2.990 3.090 2.900 3.050 18,100 +0.19(+6.64%)
Apr 16, 2020 2.990 2.990 2.840 2.860 7,354 +0.01(+0.35%)
Apr 15, 2020 2.960 2.960 2.850 2.850 11,065 -0.11(-3.72%)
Apr 14, 2020 3.080 3.150 2.960 2.960 17,810 -0.09(-2.95%)
Apr 13, 2020 3.080 3.110 3.020 3.050 9,727 +0.10(+3.39%)
Apr 09, 2020 2.950 2.950 2.950 0 -0.05(-1.67%)
Apr 08, 2020 2.950 3.000 2.920 3.000 22,832 +0.12(+4.17%)
Apr 07, 2020 2.740 2.950 2.710 2.880 28,579 +0.18(+6.67%)
Apr 06, 2020 2.970 2.970 2.700 2.700 20,153 -0.06(-2.17%)
Apr 03, 2020 2.780 2.780 2.760 2.760 1,289 -0.01(-0.36%)
Apr 02, 2020 2.750 2.770 2.750 2.770 500 +0.00(+0.00%)
Apr 01, 2020 2.760 2.770 2.750 2.770 600 -0.01(-0.36%)
Mar 31, 2020 2.770 2.780 2.760 2.780 10,350 +0.02(+0.72%)
Mar 30, 2020 2.750 2.770 2.750 2.760 3,909 +0.02(+0.73%)
Mar 27, 2020 3.050 3.050 2.740 2.740 4,406 -0.36(-11.61%)
Mar 26, 2020 2.990 3.100 2.980 3.100 13,235 +0.20(+6.90%)
Mar 25, 2020 2.990 2.990 2.880 2.900 13,693 -0.04(-1.36%)
Mar 24, 2020 2.850 2.940 2.850 2.940 575 +0.18(+6.52%)
Mar 23, 2020 2.760 2.820 2.760 2.760 900 +0.21(+8.24%)
Mar 20, 2020 3.000 3.250 2.550 2.550 41,374 +0.15(+6.25%)
Mar 19, 2020 2.610 2.610 2.400 2.400 5,299 -0.10(-4.00%)
Mar 18, 2020 2.480 2.500 2.480 2.500 700 +0.00(+0.00%)
Mar 17, 2020 2.500 2.500 2.490 2.500 1,620 +0.50(+25.00%)
Mar 16, 2020 2.870 2.870 1.960 2.000 10,940 -1.00(-33.33%)
Mar 13, 2020 2.610 3.000 2.600 3.000 9,100 +0.21(+7.53%)
Mar 12, 2020 2.500 3.290 2.500 2.790 11,207 -0.67(-19.36%)
Mar 11, 2020 3.500 3.500 3.410 3.460 7,201 -0.24(-6.49%)
Mar 10, 2020 3.650 3.700 3.640 3.700 1,395 +0.07(+1.93%)
Mar 09, 2020 3.600 3.660 3.600 3.630 3,350 -0.17(-4.47%)
Mar 06, 2020 3.800 3.800 3.510 3.800 1,200 -0.20(-5.00%)
Mar 05, 2020 4.000 4.100 4.000 4.000 5,200 -0.25(-5.88%)
Mar 04, 2020 4.400 4.400 4.150 4.250 1,600 -0.25(-5.56%)
Mar 03, 2020 4.300 4.550 4.290 4.500 11,500 +0.21(+4.90%)
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.