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

(TSV:FDR)

4.500 +0.020 (+0.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
May 08, 2025 4.460 4.585 4.300 4.480 61,207 +0.02(+0.34%)
May 07, 2025 4.820 4.825 4.430 4.465 115,804 -0.40(-8.13%)
May 06, 2025 4.670 4.860 4.520 4.860 246,838 +0.18(+3.85%)
May 05, 2025 4.320 4.680 4.310 4.680 224,246 +0.35(+8.08%)
May 02, 2025 4.240 4.380 4.180 4.330 119,673 +0.16(+3.84%)
May 01, 2025 4.340 4.340 4.160 4.170 92,039 -0.11(-2.57%)
Apr 30, 2025 4.530 4.530 4.280 4.280 118,007 -0.28(-6.14%)
Apr 29, 2025 4.520 4.560 4.350 4.560 97,576 +0.01(+0.22%)
Apr 28, 2025 4.550 4.680 4.450 4.550 76,504 -0.01(-0.22%)
Apr 25, 2025 4.460 4.660 4.460 4.560 111,725 -0.14(-2.98%)
Apr 24, 2025 4.600 4.700 4.500 4.700 204,778 +0.12(+2.62%)
Apr 23, 2025 4.710 4.750 4.440 4.580 140,946 -0.11(-2.35%)
Apr 22, 2025 5.100 5.100 4.690 4.690 216,554 -0.34(-6.76%)
Apr 21, 2025 5.170 5.250 4.880 5.030 183,428 +0.33(+7.02%)
Apr 17, 2025 4.700 0 -0.80(-14.55%)
Apr 16, 2025 5.530 5.850 5.450 5.500 216,196 -0.01(-0.27%)
Apr 15, 2025 5.660 5.660 5.420 5.515 65,868 -0.07(-1.16%)
Apr 14, 2025 5.750 5.800 5.480 5.580 222,300 -0.17(-2.96%)
Apr 11, 2025 5.080 5.750 5.080 5.750 423,274 +0.60(+11.65%)
Apr 10, 2025 4.650 5.150 4.510 5.150 269,130 +0.54(+11.71%)
Apr 09, 2025 4.290 4.650 4.290 4.610 375,873 +0.37(+8.73%)
Apr 08, 2025 4.770 4.840 4.220 4.240 265,399 -0.39(-8.42%)
Apr 07, 2025 4.320 4.830 4.310 4.630 624,247 -0.02(-0.43%)
Apr 04, 2025 5.200 5.200 4.450 4.650 624,329 -0.61(-11.60%)
Apr 03, 2025 5.350 5.420 5.190 5.260 297,722 -0.25(-4.54%)
Apr 02, 2025 5.350 5.510 5.310 5.510 182,140 +0.13(+2.42%)
Apr 01, 2025 5.830 5.830 5.360 5.380 175,908 -0.41(-7.08%)
Mar 31, 2025 5.750 5.900 5.440 5.790 445,359 +0.08(+1.40%)
Mar 28, 2025 6.000 6.020 5.650 5.710 444,474 -0.29(-4.83%)
Mar 27, 2025 5.710 6.080 5.700 6.000 442,846 +0.23(+3.99%)
Mar 26, 2025 5.790 5.820 5.700 5.770 211,515 +0.02(+0.35%)
Mar 25, 2025 5.780 5.810 5.600 5.750 236,353 +0.09(+1.59%)
Mar 24, 2025 5.700 5.780 5.570 5.660 127,448 +0.00(+0.00%)
Mar 21, 2025 5.890 5.890 5.640 5.660 112,987 -0.26(-4.39%)
Mar 20, 2025 5.930 5.950 5.720 5.920 79,655 +0.03(+0.51%)
Mar 19, 2025 6.050 6.130 5.840 5.890 206,408 -0.19(-3.13%)
Mar 18, 2025 5.800 6.080 5.790 6.080 725,452 +0.34(+5.92%)
Mar 17, 2025 5.550 5.750 5.550 5.740 364,453 +0.24(+4.36%)
Mar 14, 2025 5.590 5.630 5.470 5.500 145,643 -0.05(-0.90%)
Mar 13, 2025 5.380 5.600 5.310 5.550 291,556 +0.15(+2.78%)
Mar 12, 2025 5.190 5.400 5.190 5.400 220,924 +0.21(+4.05%)
Mar 11, 2025 5.160 5.450 5.150 5.190 225,814 +0.09(+1.76%)
Mar 10, 2025 5.380 5.400 5.000 5.100 181,611 -0.33(-6.08%)
Mar 07, 2025 5.290 5.480 5.250 5.430 188,747 +0.19(+3.63%)
Mar 06, 2025 5.500 5.500 5.230 5.240 118,216 -0.26(-4.73%)
Mar 05, 2025 5.470 5.620 5.370 5.500 225,472 +0.05(+0.92%)
Mar 04, 2025 5.650 5.650 5.330 5.450 243,168 -0.21(-3.71%)
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 Of Service.