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

(TSV:FDR)

4.350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
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%)
Jun 02, 2025 4.290 4.600 4.040 4.540 338,518 +0.16(+3.65%)
May 30, 2025 4.550 4.600 4.350 4.380 65,477 -0.17(-3.74%)
May 29, 2025 4.600 4.630 4.500 4.550 45,166 -0.09(-1.94%)
May 28, 2025 4.610 4.640 4.460 4.640 61,238 +0.07(+1.53%)
May 27, 2025 4.580 4.630 4.450 4.570 111,926 -0.03(-0.65%)
May 26, 2025 4.700 4.700 4.580 4.600 21,309 -0.09(-1.92%)
May 23, 2025 4.450 4.690 4.400 4.690 189,568 +0.25(+5.63%)
May 22, 2025 4.660 4.660 4.350 4.440 55,610 -0.20(-4.31%)
May 21, 2025 4.650 4.660 4.410 4.640 199,738 +0.02(+0.43%)
May 20, 2025 4.000 4.620 3.950 4.620 203,231 +0.66(+16.67%)
May 16, 2025 3.960 0 -0.18(-4.35%)
May 15, 2025 4.160 4.190 4.100 4.140 123,649 -0.02(-0.48%)
May 14, 2025 4.190 4.290 3.900 4.160 234,164 -0.05(-1.19%)
May 13, 2025 4.360 4.400 4.210 4.210 33,002 -0.13(-3.00%)
May 12, 2025 4.590 4.590 4.230 4.340 92,928 -0.19(-4.19%)
May 09, 2025 4.460 4.640 4.460 4.530 55,551 +0.05(+1.12%)
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 -0.13(-2.73%)
Apr 04, 2025 5.200 5.200 4.450 4.760 464,097 -0.50(-9.51%)
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%)
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.