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 (%)
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%)
Nov 01, 2021 1.170 1.110 1.100 1.140 639,252 +0.03(+2.70%)
Oct 29, 2021 1.050 1.120 1.030 1.110 302,215 +0.06(+5.71%)
Oct 28, 2021 1.090 1.110 1.050 1.050 600,737 -0.03(-2.78%)
Oct 27, 2021 1.110 1.120 1.080 1.080 311,650 -0.03(-2.70%)
Oct 26, 2021 1.150 1.110 432,341 -0.06(-5.13%)
Oct 25, 2021 1.200 1.220 1.160 1.170 299,647 +0.03(+2.63%)
Oct 22, 2021 1.170 1.230 1.100 1.140 393,597 +0.00(+0.00%)
Oct 21, 2021 1.280 1.280 1.130 1.140 503,842 -0.09(-7.32%)
Oct 20, 2021 1.180 1.290 1.180 1.230 464,814 +0.01(+0.82%)
Oct 19, 2021 1.340 1.340 1.210 1.220 577,527 -0.10(-7.58%)
Oct 18, 2021 1.290 1.380 1.250 1.320 972,401 +0.09(+7.32%)
Oct 15, 2021 1.250 1.260 1.220 1.230 582,518 +0.01(+0.82%)
Oct 14, 2021 1.310 1.310 1.170 1.220 937,999 -0.05(-3.94%)
Oct 13, 2021 1.180 1.540 1.180 1.270 1,208,622 +0.30(+30.93%)
Oct 12, 2021 0.8500 1.040 0.8500 0.9700 569,314 +0.15(+18.29%)
Oct 08, 2021 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Oct 07, 2021 0.8700 0.8800 0.8400 0.8400 257,701 -0.02(-2.33%)
Oct 06, 2021 0.9200 0.9200 0.8300 0.8600 614,044 -0.07(-7.53%)
Oct 05, 2021 0.9300 0.9700 0.9200 0.9300 163,103 +0.02(+2.20%)
Oct 04, 2021 0.8400 1.060 0.8300 0.9100 1,193,343 +0.11(+13.75%)
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.