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

(TSV: FDR )

5.240 -0.120 (-2.24%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.360 5.360 5.130 5.240 174,289 -0.12(-2.24%)
Feb 13, 2025 5.290 5.360 5.200 5.360 124,204 +0.06(+1.13%)
Feb 12, 2025 5.280 5.320 5.160 5.300 84,285 +0.05(+0.95%)
Feb 11, 2025 5.310 5.360 5.250 5.250 194,774 -0.10(-1.87%)
Feb 10, 2025 5.350 5.510 5.220 5.350 77,223 -0.01(-0.19%)
Feb 07, 2025 5.440 5.560 5.360 5.360 103,421 -0.09(-1.65%)
Feb 06, 2025 5.450 5.500 5.360 5.450 54,302 +0.00(+0.00%)
Feb 05, 2025 5.700 5.750 5.420 5.450 183,717 -0.31(-5.38%)
Feb 04, 2025 5.750 5.850 5.640 5.760 103,662 +0.05(+0.88%)
Feb 03, 2025 5.730 5.800 5.450 5.710 85,320 +0.01(+0.18%)
Jan 31, 2025 5.720 5.820 5.550 5.700 106,117 -0.04(-0.70%)
Jan 30, 2025 5.000 5.740 5.000 5.740 198,245 +0.79(+15.96%)
Jan 29, 2025 4.800 5.010 4.800 4.950 205,382 +0.14(+2.91%)
Jan 28, 2025 4.770 4.900 4.570 4.810 163,898 -0.04(-0.82%)
Jan 27, 2025 5.000 5.000 4.750 4.850 147,334 -0.06(-1.22%)
Jan 24, 2025 5.060 5.160 4.790 4.910 151,087 -0.17(-3.35%)
Jan 23, 2025 5.150 5.150 5.010 5.080 73,618 -0.04(-0.78%)
Jan 22, 2025 4.950 5.200 4.950 5.120 80,114 +0.17(+3.43%)
Jan 21, 2025 5.010 5.150 4.850 4.950 160,743 -0.05(-1.00%)
Jan 20, 2025 5.080 5.230 4.900 5.000 173,511 -0.18(-3.47%)
Jan 17, 2025 5.490 5.490 5.180 5.180 57,560 -0.22(-4.07%)
Jan 16, 2025 5.330 5.570 5.300 5.400 73,437 +0.06(+1.12%)
Jan 15, 2025 5.820 5.820 5.340 5.340 157,327 -0.33(-5.82%)
Jan 14, 2025 5.600 5.800 5.600 5.670 157,202 +0.07(+1.25%)
Jan 13, 2025 5.680 5.680 5.500 5.600 79,540 -0.06(-1.06%)
Jan 10, 2025 5.760 5.760 5.620 5.660 165,405 -0.09(-1.57%)
Jan 09, 2025 5.820 5.890 5.730 5.750 68,266 -0.14(-2.38%)
Jan 08, 2025 5.800 5.950 5.710 5.890 182,084 +0.11(+1.90%)
Jan 07, 2025 5.700 5.880 5.550 5.780 150,398 +0.06(+1.05%)
Jan 06, 2025 5.450 5.790 5.320 5.720 281,415 +0.31(+5.73%)
Jan 03, 2025 5.070 5.440 5.000 5.410 255,227 +0.34(+6.71%)
Jan 02, 2025 4.690 5.100 4.680 5.070 152,240 +0.42(+9.03%)
Dec 31, 2024 4.650 0 +0.20(+4.49%)
Dec 30, 2024 4.550 4.550 4.350 4.450 64,875 -0.10(-2.20%)
Dec 27, 2024 4.670 4.670 4.470 4.550 126,446 +0.00(+0.00%)
Dec 24, 2024 4.550 0 +0.10(+2.25%)
Dec 23, 2024 4.500 4.500 4.350 4.450 59,305 -0.05(-1.11%)
Dec 20, 2024 4.410 4.550 4.310 4.500 81,149 +0.10(+2.27%)
Dec 19, 2024 4.650 4.650 4.350 4.400 96,964 -0.14(-3.08%)
Dec 18, 2024 4.800 4.830 4.540 4.540 83,727 -0.28(-5.81%)
Dec 17, 2024 4.710 4.820 4.570 4.820 57,562 +0.09(+1.90%)
Dec 16, 2024 4.590 4.730 4.500 4.730 110,936 +0.14(+3.05%)
Dec 13, 2024 4.670 4.670 4.300 4.590 131,664 -0.11(-2.34%)
Dec 12, 2024 4.940 4.940 4.600 4.700 216,701 -0.28(-5.62%)
Dec 11, 2024 4.350 5.000 4.330 4.980 519,698 +0.65(+15.01%)
Dec 10, 2024 4.350 4.430 4.240 4.330 228,350 +0.00(+0.00%)
Dec 09, 2024 4.400 4.400 4.240 4.330 100,459 -0.07(-1.59%)
Dec 06, 2024 4.330 4.450 4.250 4.400 227,990 -0.01(-0.23%)
Dec 05, 2024 4.050 4.450 3.930 4.410 324,962 +0.34(+8.35%)
Dec 04, 2024 4.080 4.140 4.000 4.070 168,403 -0.01(-0.25%)
Dec 03, 2024 3.880 4.130 3.860 4.080 302,062 +0.23(+5.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.