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

(TSV: FHYD )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 6, 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 (%)
Feb 28, 2022 2.150 2.500 2.100 2.500 57,436 +0.37(+17.37%)
Feb 25, 2022 2.000 2.190 2.060 2.130 51,885 +0.30(+16.39%)
Feb 24, 2022 1.740 1.860 1.670 1.830 34,962 -0.07(-3.68%)
Feb 23, 2022 1.990 2.000 1.840 1.900 26,390 -0.11(-5.47%)
Feb 22, 2022 2.200 2.200 1.910 2.010 33,717 -0.37(-15.55%)
Feb 18, 2022 2.380 0 -0.02(-0.83%)
Feb 17, 2022 2.380 2.420 2.280 2.400 29,540 +0.02(+0.84%)
Feb 16, 2022 2.460 2.460 2.380 2.380 20,942 -0.07(-2.86%)
Feb 15, 2022 2.440 2.470 2.320 2.450 68,406 +0.05(+2.08%)
Feb 14, 2022 2.420 2.420 2.390 2.400 36,867 -0.02(-0.83%)
Feb 11, 2022 2.580 2.590 2.420 2.420 34,829 -0.15(-5.84%)
Feb 10, 2022 2.530 2.590 2.530 2.570 13,902 +0.06(+2.39%)
Feb 09, 2022 2.610 2.620 2.510 2.510 7,615 -0.11(-4.20%)
Feb 08, 2022 2.630 2.630 2.500 2.620 27,986 +0.02(+0.77%)
Feb 07, 2022 2.660 2.700 2.600 2.600 27,278 +0.00(+0.00%)
Feb 04, 2022 2.650 2.700 2.520 2.600 37,463 -0.10(-3.70%)
Feb 03, 2022 2.650 2.700 2.700 25,822 +0.05(+1.89%)
Feb 02, 2022 2.700 2.750 2.650 2.650 42,803 -0.08(-2.93%)
Feb 01, 2022 2.600 2.730 2.480 2.730 66,320 +0.10(+3.80%)
Jan 31, 2022 2.630 2.650 2.560 2.630 76,541 +0.01(+0.38%)
Jan 28, 2022 2.550 2.620 2.460 2.620 80,869 +0.10(+3.97%)
Jan 27, 2022 2.510 2.650 2.350 2.520 192,906 +0.10(+4.13%)
Jan 26, 2022 2.440 2.580 2.380 2.420 125,419 -0.01(-0.41%)
Jan 25, 2022 2.800 2.800 2.340 2.430 173,671 -0.45(-15.62%)
Jan 24, 2022 3.200 3.280 2.700 2.880 266,004 -0.34(-10.56%)
Jan 21, 2022 3.300 3.440 3.180 3.220 439,479 +0.04(+1.26%)
Jan 20, 2022 3.050 3.210 3.050 3.180 441,113 +0.24(+8.16%)
Jan 19, 2022 2.820 2.950 2.790 2.940 252,652 +0.27(+10.11%)
Jan 18, 2022 2.550 2.750 2.550 2.670 151,590 +0.22(+8.98%)
Jan 17, 2022 2.350 2.500 2.350 2.450 106,827 +0.17(+7.46%)
Jan 14, 2022 2.260 2.310 2.240 2.280 41,825 +0.00(+0.00%)
Jan 13, 2022 2.250 2.300 2.180 2.280 92,475 +0.17(+8.06%)
Jan 12, 2022 2.250 2.300 2.110 2.110 49,085 -0.14(-6.22%)
Jan 11, 2022 2.260 2.270 2.150 2.250 64,330 +0.05(+2.27%)
Jan 10, 2022 2.200 2.310 2.150 2.200 93,055 +0.00(+0.00%)
Jan 07, 2022 2.280 2.280 2.150 2.200 66,634 +0.00(+0.00%)
Jan 06, 2022 2.150 2.270 2.100 2.200 68,419 +0.01(+0.46%)
Jan 05, 2022 2.350 2.410 2.100 2.190 160,096 -0.17(-7.20%)
Jan 04, 2022 2.200 2.390 2.180 2.360 226,419 +0.44(+22.92%)
Dec 31, 2021 1.920 1.920 1.920 0 -0.12(-5.88%)
Dec 30, 2021 2.320 2.380 2.040 2.040 159,988 -0.11(-5.12%)
Dec 29, 2021 1.910 2.300 1.910 2.150 169,900 +0.41(+23.56%)
Dec 23, 2021 1.740 1.740 1.740 0 +0.01(+0.58%)
Dec 22, 2021 1.750 1.770 1.650 1.730 25,896 -0.04(-2.26%)
Dec 21, 2021 1.710 1.770 1.670 1.770 46,700 +0.05(+2.91%)
Dec 20, 2021 1.680 1.720 1.670 1.720 32,549 +0.02(+1.18%)
Dec 17, 2021 1.610 1.720 1.600 1.700 75,932 +0.14(+8.97%)
Dec 16, 2021 1.600 1.600 1.550 1.560 52,430 -0.04(-2.50%)
Dec 15, 2021 1.640 1.660 1.590 1.600 83,300 -0.04(-2.44%)
Dec 14, 2021 1.670 1.670 1.600 1.640 30,922 -0.04(-2.38%)
Dec 13, 2021 1.670 1.680 1.670 1.680 17,900 +0.00(+0.00%)
Dec 10, 2021 1.670 1.680 1.670 1.680 24,491 +0.02(+1.20%)
Dec 09, 2021 1.640 1.690 1.640 1.660 31,800 +0.00(+0.00%)
Dec 08, 2021 1.650 1.690 1.650 1.660 61,986 +0.01(+0.61%)
Dec 07, 2021 1.670 1.670 1.600 1.650 23,200 -0.04(-2.37%)
Dec 06, 2021 1.670 1.690 1.620 1.690 99,395 +0.02(+1.20%)
Dec 03, 2021 1.640 1.670 1.620 1.670 22,715 +0.00(+0.00%)
Dec 02, 2021 1.690 1.720 1.670 1.670 21,840 -0.03(-1.76%)
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.