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

(TSV: FDR )

2.120 +0.230 (+12.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 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, 2023 0.3600 0.3800 0.3600 0.3650 194,889 +0.01(+1.39%)
Jul 28, 2023 0.3500 0.3800 0.3400 0.3600 679,471 +0.01(+2.86%)
Jul 27, 2023 0.3100 0.3500 0.3100 0.3500 544,386 +0.06(+20.69%)
Jul 26, 2023 0.3000 0.3000 0.2800 0.2900 62,409 -0.01(-3.33%)
Jul 25, 2023 0.2800 0.3100 0.2800 0.3000 77,620 +0.02(+7.14%)
Jul 24, 2023 0.2700 0.2850 0.2700 0.2800 363,193 +0.01(+3.70%)
Jul 21, 2023 0.2700 0.3000 0.2550 0.2700 216,251 +0.00(+0.00%)
Jul 20, 2023 0.3100 0.3100 0.2400 0.2700 628,972 -0.04(-12.90%)
Jul 19, 2023 0.3100 0.3100 0.2900 0.3100 101,077 -0.01(-3.13%)
Jul 18, 2023 0.3250 0.3350 0.3150 0.3200 57,850 +0.00(+0.00%)
Jul 17, 2023 0.3300 0.3300 0.3000 0.3200 103,942 -0.02(-4.48%)
Jul 14, 2023 0.3400 0.3500 0.3200 0.3350 71,275 -0.01(-1.47%)
Jul 13, 2023 0.3400 0.3400 0.3400 0.3400 17,500 +0.00(+0.00%)
Jul 12, 2023 0.3350 0.3400 0.3350 0.3400 73,741 +0.00(+0.00%)
Jul 11, 2023 0.3400 0.3400 0.3400 0.3400 20,588 +0.01(+1.49%)
Jul 10, 2023 0.3350 0.3350 0.3200 0.3350 7,500 -0.01(-1.47%)
Jul 07, 2023 0.3400 0.3400 0.3400 0.3400 4,100 +0.00(+0.00%)
Jul 06, 2023 0.3400 0.3400 0.3350 0.3400 28,580 +0.00(+0.00%)
Jul 05, 2023 0.3500 0.3500 0.3400 0.3400 4,600 +0.00(+0.00%)
Jul 04, 2023 0.3400 0.3450 0.3400 0.3400 19,435 +0.00(+0.00%)
Jun 30, 2023 0.3400 0 +0.01(+3.03%)
Jun 29, 2023 0.3250 0.3400 0.3100 0.3300 29,412 +0.00(+0.00%)
Jun 28, 2023 0.3200 0.3300 0.3200 0.3300 5,499 +0.01(+3.13%)
Jun 27, 2023 0.3300 0.3400 0.3150 0.3200 31,100 +0.00(+0.00%)
Jun 26, 2023 0.3200 0.3300 0.3200 0.3200 49,377 +0.00(+0.00%)
Jun 23, 2023 0.3050 0.3200 0.3050 0.3200 19,500 +0.01(+3.23%)
Jun 22, 2023 0.3100 0.3100 0.3100 0.3100 500 -0.01(-3.13%)
Jun 21, 2023 0.3400 0.3400 0.3000 0.3200 67,691 -0.03(-8.57%)
Jun 20, 2023 0.3450 0.3550 0.3450 0.3500 48,000 +0.00(+0.00%)
Jun 19, 2023 0.3300 0.3500 0.3300 0.3500 7,500 +0.02(+6.06%)
Jun 16, 2023 0.3100 0.3300 0.3100 0.3300 4,600 +0.03(+10.00%)
Jun 15, 2023 0.3600 0.3600 0.3000 0.3000 165,000 -0.05(-14.29%)
Jun 14, 2023 0.3400 0.3500 0.3400 0.3500 56,500 +0.00(+0.00%)
Jun 13, 2023 0.3350 0.3500 0.3350 0.3500 126,000 +0.01(+2.94%)
Jun 12, 2023 0.3500 0.3500 0.3400 0.3400 10,000 -0.01(-2.86%)
Jun 09, 2023 0.3300 0.3500 0.3300 0.3500 23,200 +0.02(+6.06%)
Jun 08, 2023 0.3050 0.3300 0.2950 0.3300 176,500 +0.03(+10.00%)
Jun 07, 2023 0.3000 0.3000 0.3000 0.3000 8,333 +0.00(+0.00%)
Jun 06, 2023 0.3100 0.3100 0.3000 0.3000 5,000 -0.02(-4.76%)
Jun 05, 2023 0.3150 0.3300 0.3100 0.3150 186,000 +0.00(+0.00%)
Jun 02, 2023 0.3150 0.3300 0.3150 0.3150 161,000 +0.01(+1.61%)
Jun 01, 2023 0.3000 0.3100 0.2950 0.3100 51,000 +0.02(+6.90%)
May 31, 2023 0.2900 0.2950 0.2900 0.2900 46,620 -0.01(-1.69%)
May 30, 2023 0.2950 0.2950 0.2950 0.2950 15,491 -0.01(-1.67%)
May 29, 2023 0.3100 0.3100 0.2800 0.3000 19,076 +0.00(+0.00%)
May 26, 2023 0.3000 0.3000 0.3000 0.3000 5,166 +0.00(+0.00%)
May 25, 2023 0.3100 0.3300 0.2900 0.3000 55,833 -0.01(-3.23%)
May 24, 2023 0.3050 0.3100 0.2800 0.3100 20,500 +0.00(+0.00%)
May 23, 2023 0.3100 0.3200 0.3100 0.3100 12,000 +0.01(+3.33%)
May 19, 2023 0.3000 0 -0.02(-6.25%)
May 18, 2023 0.3200 0.3200 0.3200 0.3200 31,300 +0.00(+0.00%)
May 17, 2023 0.3300 0.3300 0.3200 0.3200 59,500 -0.01(-3.03%)
May 16, 2023 0.3350 0.3350 0.3200 0.3300 61,480 +0.00(+0.00%)
May 15, 2023 0.3500 0.3500 0.3300 0.3300 26,100 -0.02(-5.71%)
May 12, 2023 0.3400 0.3750 0.3400 0.3500 37,000 +0.01(+2.94%)
May 11, 2023 0.3500 0.3500 0.3400 0.3400 28,444 -0.02(-5.56%)
May 10, 2023 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
May 09, 2023 0.3700 0.3700 0.3500 0.3600 68,555 +0.02(+5.88%)
May 08, 2023 0.4000 0.4000 0.3400 0.3400 149,142 -0.06(-15.00%)
May 05, 2023 0.4000 0.4000 0.4000 0.4000 27,000 -0.01(-1.23%)
May 04, 2023 0.4000 0.4100 0.3950 0.4050 54,081 +0.01(+1.25%)
May 03, 2023 0.4000 0.4000 0.4000 0.4000 36,545 +0.00(+0.00%)
May 02, 2023 0.4000 0.4000 0.3900 0.4000 57,000 +0.00(+0.00%)
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.