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

(TSV:FDR)

3.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 26, 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 (%)
Aug 26, 2025 3.640 3.680 3.590 3.620 88,617 +0.01(+0.28%)
Aug 25, 2025 3.710 3.710 3.580 3.610 78,339 -0.09(-2.43%)
Aug 22, 2025 3.500 3.710 3.470 3.700 164,638 +0.20(+5.71%)
Aug 21, 2025 3.400 3.560 3.350 3.500 281,453 +0.18(+5.42%)
Aug 20, 2025 3.080 3.460 3.080 3.320 236,605 +0.18(+5.73%)
Aug 19, 2025 3.170 3.170 2.890 3.140 328,711 +0.05(+1.62%)
Aug 18, 2025 2.960 3.140 2.940 3.090 140,971 +0.14(+4.75%)
Aug 15, 2025 2.700 3.190 2.680 2.950 218,138 +0.26(+9.67%)
Aug 14, 2025 2.900 2.900 2.530 2.690 969,188 -0.19(-6.60%)
Aug 13, 2025 2.960 3.000 2.840 2.880 258,386 -0.09(-3.03%)
Aug 12, 2025 3.040 3.040 2.850 2.970 164,150 -0.06(-1.98%)
Aug 11, 2025 2.940 3.050 2.810 3.030 211,419 +0.08(+2.71%)
Aug 08, 2025 3.120 3.120 2.940 2.950 160,200 -0.17(-5.60%)
Aug 07, 2025 3.240 3.260 2.850 3.125 276,661 -0.06(-1.73%)
Aug 06, 2025 3.450 3.450 3.120 3.180 164,600 -0.30(-8.62%)
Aug 05, 2025 3.310 3.490 3.250 3.480 133,380 +0.26(+8.07%)
Aug 01, 2025 3.220 0 -0.08(-2.42%)
Jul 31, 2025 3.240 3.400 3.160 3.300 291,490 +0.10(+3.12%)
Jul 30, 2025 3.110 3.200 3.080 3.200 431,032 +0.08(+2.56%)
Jul 29, 2025 3.250 3.320 3.010 3.120 337,833 -0.15(-4.59%)
Jul 28, 2025 3.450 3.490 3.250 3.270 173,734 -0.13(-3.82%)
Jul 25, 2025 3.650 3.660 3.400 3.400 154,229 -0.24(-6.59%)
Jul 24, 2025 3.600 3.730 3.560 3.640 48,532 +0.05(+1.39%)
Jul 23, 2025 3.560 3.670 3.480 3.590 135,169 +0.06(+1.70%)
Jul 22, 2025 3.610 3.700 3.460 3.530 130,374 -0.07(-1.94%)
Jul 21, 2025 3.660 3.660 3.530 3.600 87,100 +0.00(+0.00%)
Jul 18, 2025 3.550 3.740 3.550 3.600 143,890 +0.05(+1.41%)
Jul 17, 2025 3.510 3.560 3.400 3.550 133,869 +0.04(+1.14%)
Jul 16, 2025 3.350 3.540 3.330 3.510 48,695 +0.15(+4.46%)
Jul 15, 2025 3.280 3.400 3.250 3.360 41,745 +0.06(+1.82%)
Jul 14, 2025 3.400 3.480 3.260 3.300 63,578 -0.07(-2.08%)
Jul 11, 2025 3.400 3.480 3.250 3.370 105,602 -0.09(-2.60%)
Jul 10, 2025 3.470 3.470 3.150 3.460 184,214 +0.08(+2.37%)
Jul 09, 2025 3.510 3.540 3.380 3.380 118,004 -0.07(-2.03%)
Jul 08, 2025 3.600 3.600 3.350 3.450 299,351 -0.16(-4.43%)
Jul 07, 2025 3.900 3.900 3.610 3.610 99,883 -0.29(-7.44%)
Jul 04, 2025 3.950 3.910 3.850 3.900 49,434 -0.07(-1.76%)
Jul 03, 2025 3.900 3.970 3.750 3.970 53,944 +0.05(+1.28%)
Jul 02, 2025 4.100 4.220 3.920 3.920 126,211 -0.20(-4.85%)
Jun 30, 2025 4.120 0 +0.27(+7.01%)
Jun 27, 2025 3.970 4.000 3.850 3.850 128,258 -0.20(-4.94%)
Jun 26, 2025 4.050 4.100 3.990 4.050 172,867 -0.03(-0.74%)
Jun 25, 2025 4.070 4.090 3.970 4.080 225,076 +0.02(+0.49%)
Jun 24, 2025 4.100 4.160 3.980 4.060 328,405 +0.16(+4.10%)
Jun 23, 2025 4.250 4.250 3.790 3.900 486,835 -0.35(-8.24%)
Jun 20, 2025 4.090 4.300 4.090 4.250 273,349 +0.19(+4.68%)
Jun 19, 2025 4.090 4.090 3.910 4.060 185,405 -0.04(-0.98%)
Jun 18, 2025 3.750 4.200 3.720 4.100 461,399 +0.35(+9.33%)
Jun 17, 2025 4.080 4.080 3.660 3.750 353,909 -0.31(-7.64%)
Jun 16, 2025 4.010 4.070 3.980 4.060 135,385 +0.00(+0.00%)
Jun 13, 2025 4.420 4.470 4.060 4.060 208,107 -0.36(-8.14%)
Jun 12, 2025 4.400 4.450 4.290 4.420 221,530 +0.07(+1.61%)
Jun 11, 2025 4.400 4.420 4.270 4.350 88,450 -0.07(-1.58%)
Jun 10, 2025 4.360 4.450 4.340 4.420 86,618 +0.05(+1.14%)
Jun 09, 2025 4.220 4.370 4.120 4.370 129,488 +0.16(+3.80%)
Jun 06, 2025 4.400 4.400 4.070 4.210 115,327 -0.14(-3.22%)
Jun 05, 2025 4.500 4.560 4.300 4.350 119,931 -0.18(-3.97%)
Jun 04, 2025 4.550 4.550 4.410 4.530 115,337 -0.01(-0.22%)
Jun 03, 2025 4.550 4.590 4.440 4.540 125,807 +0.00(+0.00%)
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.