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

(TSV: FIND )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 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 31, 2022 0.6900 0.7200 0.6700 0.7100 218,529 +0.03(+4.41%)
Jan 28, 2022 0.6000 0.7000 0.5600 0.6800 811,011 +0.05(+7.94%)
Jan 27, 2022 0.6700 0.6800 0.6100 0.6300 260,809 -0.05(-7.35%)
Jan 26, 2022 0.7900 0.8000 0.6700 0.6800 417,022 -0.09(-11.69%)
Jan 25, 2022 0.7600 0.8000 0.7200 0.7700 84,049 -0.03(-3.75%)
Jan 24, 2022 0.6500 0.8000 0.6300 0.8000 364,053 +0.11(+15.94%)
Jan 21, 2022 0.7100 0.7300 0.6700 0.6900 363,505 -0.04(-5.48%)
Jan 20, 2022 0.8000 0.8000 0.7200 0.7300 347,795 -0.06(-7.59%)
Jan 19, 2022 0.7400 0.7900 0.7300 0.7900 187,087 +0.04(+5.33%)
Jan 18, 2022 0.8000 0.8000 0.7200 0.7500 226,573 -0.04(-5.06%)
Jan 17, 2022 0.8000 0.8100 0.7800 0.7900 147,211 +0.00(+0.00%)
Jan 14, 2022 0.8200 0.8200 0.7600 0.7900 587,014 -0.04(-4.82%)
Jan 13, 2022 0.9200 0.9200 0.8100 0.8300 203,187 -0.06(-6.74%)
Jan 12, 2022 0.8800 0.9200 0.8800 0.8900 138,290 +0.00(+0.00%)
Jan 11, 2022 0.9200 0.9200 0.8500 0.8900 154,945 +0.01(+1.14%)
Jan 10, 2022 0.9100 0.9100 0.8400 0.8800 298,916 -0.03(-3.30%)
Jan 07, 2022 0.8800 0.9200 0.8500 0.9100 167,746 +0.06(+7.06%)
Jan 06, 2022 0.9600 1.020 0.8300 0.8500 641,574 -0.09(-9.57%)
Jan 05, 2022 0.8800 0.9500 0.8800 0.9400 794,826 +0.06(+6.82%)
Jan 04, 2022 0.8500 0.9300 0.8500 0.8800 474,857 +0.07(+8.64%)
Dec 31, 2021 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Dec 30, 2021 0.8200 0.8400 0.7700 0.7900 546,204 -0.02(-2.47%)
Dec 29, 2021 0.8400 0.8400 0.7900 0.8100 255,192 -0.03(-3.57%)
Dec 24, 2021 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Dec 23, 2021 0.8500 0.8500 0.8300 0.8500 228,760 -0.01(-1.16%)
Dec 22, 2021 0.8400 0.8600 0.8100 0.8600 138,155 +0.00(+0.00%)
Dec 21, 2021 0.8400 0.8900 0.8300 0.8600 178,074 +0.00(+0.00%)
Dec 20, 2021 0.8400 0.8700 0.8100 0.8600 269,881 -0.02(-2.27%)
Dec 17, 2021 0.9100 0.9200 0.8700 0.8800 111,201 -0.01(-1.12%)
Dec 16, 2021 1.040 1.040 0.8900 0.8900 154,242 -0.06(-6.32%)
Dec 15, 2021 0.9300 0.9900 0.8600 0.9500 332,824 +0.05(+5.56%)
Dec 14, 2021 0.9500 0.9900 0.8900 0.9000 141,151 -0.09(-9.09%)
Dec 13, 2021 1.010 1.030 0.9500 0.9900 101,464 +0.01(+1.02%)
Dec 10, 2021 1.060 1.070 0.9800 0.9800 196,917 -0.11(-10.09%)
Dec 09, 2021 1.050 1.140 1.030 1.090 308,119 +0.04(+3.81%)
Dec 08, 2021 1.000 1.070 0.9700 1.050 172,680 +0.05(+5.00%)
Dec 07, 2021 0.9200 1.060 0.9200 1.000 210,293 +0.10(+11.11%)
Dec 06, 2021 0.8500 0.9300 0.7800 0.9000 895,794 +0.09(+11.11%)
Dec 03, 2021 0.9400 0.9400 0.8000 0.8100 420,031 -0.08(-8.99%)
Dec 02, 2021 0.9300 0.9600 0.8500 0.8900 352,078 -0.04(-4.30%)
Dec 01, 2021 0.9500 1.030 0.9100 0.9300 434,062 +0.00(+0.00%)
Nov 30, 2021 0.9800 1.050 0.9000 0.9300 674,379 -0.16(-14.68%)
Nov 29, 2021 0.9800 1.110 0.9800 1.090 212,948 +0.07(+6.86%)
Nov 26, 2021 1.020 1.050 0.9300 1.020 572,388 -0.15(-12.82%)
Nov 25, 2021 1.100 1.180 1.100 1.170 72,252 +0.02(+1.74%)
Nov 24, 2021 1.130 1.150 1.100 1.150 33,867 -0.01(-0.86%)
Nov 23, 2021 1.190 1.190 1.070 1.160 116,720 +0.08(+7.41%)
Nov 22, 2021 1.160 1.160 1.060 1.080 182,367 -0.10(-8.47%)
Nov 19, 2021 1.190 1.230 1.130 1.180 249,567 -0.05(-4.07%)
Nov 18, 2021 1.150 1.230 1.190 1.230 136,800 +0.04(+3.36%)
Nov 17, 2021 1.240 1.260 1.170 1.190 210,220 +0.03(+2.59%)
Nov 16, 2021 1.150 1.190 1.030 1.160 258,053 +0.00(+0.00%)
Nov 15, 2021 1.230 1.230 1.160 1.160 158,997 -0.07(-5.69%)
Nov 12, 2021 1.270 1.270 1.170 1.230 247,568 +0.02(+1.65%)
Nov 11, 2021 1.170 1.260 1.170 1.210 155,921 +0.04(+3.42%)
Nov 10, 2021 1.250 1.150 1.170 435,837 -0.14(-10.69%)
Nov 09, 2021 1.350 1.370 1.300 1.310 444,062 -0.01(-0.76%)
Nov 08, 2021 1.300 1.340 1.250 1.320 384,440 +0.10(+8.20%)
Nov 05, 2021 1.220 1.240 1.180 1.220 136,189 +0.04(+3.39%)
Nov 04, 2021 1.210 1.250 1.160 1.180 433,908 -0.02(-1.67%)
Nov 03, 2021 1.160 1.210 1.140 1.200 450,118 +0.08(+7.14%)
Nov 02, 2021 1.150 1.150 1.110 1.120 128,145 -0.02(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.