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

(TSV: FDR )

5.030 -0.040 (-0.79%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 3, 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 (%)
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%)
Dec 02, 2024 4.000 4.030 3.760 3.850 135,779 -0.18(-4.47%)
Nov 29, 2024 4.000 4.050 3.900 4.030 87,680 +0.01(+0.25%)
Nov 28, 2024 3.980 4.050 3.950 4.020 20,279 +0.04(+1.01%)
Nov 27, 2024 3.920 4.000 3.900 3.980 23,778 +0.06(+1.53%)
Nov 26, 2024 4.000 4.000 3.920 3.920 20,613 -0.13(-3.21%)
Nov 25, 2024 4.170 4.170 3.850 4.050 79,317 -0.12(-2.88%)
Nov 22, 2024 4.210 4.210 4.030 4.170 23,482 -0.03(-0.71%)
Nov 21, 2024 4.490 4.490 4.160 4.200 120,680 -0.20(-4.55%)
Nov 20, 2024 4.400 4.640 4.340 4.400 134,939 +0.00(+0.00%)
Nov 19, 2024 4.150 4.430 4.150 4.400 175,563 +0.29(+7.06%)
Nov 18, 2024 4.200 4.320 4.110 4.110 83,796 -0.04(-0.96%)
Nov 15, 2024 3.940 4.180 3.940 4.150 140,078 +0.11(+2.72%)
Nov 14, 2024 3.800 4.080 3.800 4.040 161,465 +0.18(+4.66%)
Nov 13, 2024 4.080 4.080 3.800 3.860 176,994 -0.20(-4.93%)
Nov 12, 2024 4.110 4.180 3.840 4.060 135,141 -0.13(-3.10%)
Nov 11, 2024 4.360 4.360 3.990 4.190 252,934 -0.21(-4.77%)
Nov 08, 2024 4.490 4.500 4.280 4.400 226,109 -0.05(-1.12%)
Nov 07, 2024 4.000 4.580 3.900 4.450 840,435 +0.47(+11.81%)
Nov 06, 2024 3.820 3.980 3.720 3.980 299,458 +0.13(+3.38%)
Nov 05, 2024 3.730 3.970 3.700 3.850 132,137 +0.14(+3.77%)
Nov 04, 2024 3.750 3.870 3.640 3.710 112,351 +0.01(+0.27%)
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.