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

(TSV: FDR )

5.550 +0.150 (+2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 5.680 5.850 5.580 5.660 59,037 -0.02(-0.35%)
Feb 28, 2025 5.580 5.740 5.450 5.680 101,829 +0.05(+0.89%)
Feb 27, 2025 5.740 5.760 5.510 5.630 615,755 -0.12(-2.09%)
Feb 26, 2025 5.760 5.840 5.680 5.750 85,929 +0.00(+0.00%)
Feb 25, 2025 5.800 5.850 5.600 5.750 109,038 -0.07(-1.20%)
Feb 24, 2025 5.950 6.040 5.750 5.820 81,686 -0.08(-1.36%)
Feb 21, 2025 5.720 6.250 5.610 5.900 253,187 +0.15(+2.61%)
Feb 20, 2025 5.510 5.820 5.510 5.750 647,073 +0.35(+6.48%)
Feb 19, 2025 5.340 5.570 5.250 5.400 112,514 +0.06(+1.12%)
Feb 18, 2025 5.300 5.450 5.250 5.340 138,899 +0.10(+1.91%)
Feb 14, 2025 5.240 0 -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%)
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.