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

(TSV: FHYD )

1.010 +0.040 (+4.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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, 2023 3.450 3.450 3.190 3.270 28,392 -0.15(-4.39%)
Feb 27, 2023 3.440 3.570 3.330 3.420 33,263 -0.16(-4.47%)
Feb 24, 2023 3.690 3.690 3.540 3.580 14,835 +0.03(+0.85%)
Feb 23, 2023 3.690 3.730 3.550 3.550 30,276 -0.01(-0.28%)
Feb 22, 2023 3.650 3.680 3.560 3.560 44,839 -0.12(-3.26%)
Feb 21, 2023 3.750 3.800 3.600 3.680 35,549 -0.04(-1.08%)
Feb 17, 2023 3.720 0 -0.04(-1.06%)
Feb 16, 2023 3.870 3.870 3.680 3.760 46,240 -0.15(-3.84%)
Feb 15, 2023 3.890 3.910 3.750 3.910 18,916 +0.11(+2.89%)
Feb 14, 2023 3.810 3.850 3.580 3.800 41,651 +0.03(+0.80%)
Feb 13, 2023 3.940 4.050 3.770 3.770 45,099 -0.28(-6.91%)
Feb 10, 2023 4.180 4.180 3.980 4.050 7,385 +0.00(+0.00%)
Feb 09, 2023 4.120 4.190 4.050 4.050 15,585 -0.13(-3.11%)
Feb 08, 2023 4.160 4.200 4.060 4.180 49,782 +0.13(+3.21%)
Feb 07, 2023 4.200 4.200 4.000 4.050 103,693 -0.15(-3.57%)
Feb 06, 2023 4.130 4.200 4.060 4.200 65,534 +0.02(+0.48%)
Feb 03, 2023 4.190 4.210 4.140 4.180 26,570 -0.01(-0.24%)
Feb 02, 2023 4.220 4.250 4.140 4.190 41,332 +0.02(+0.48%)
Feb 01, 2023 4.070 4.200 4.060 4.170 42,493 +0.02(+0.48%)
Jan 31, 2023 4.190 4.200 4.070 4.150 26,215 -0.05(-1.19%)
Jan 30, 2023 4.320 4.320 4.100 4.200 29,629 -0.01(-0.24%)
Jan 27, 2023 4.270 4.270 4.000 4.210 20,442 -0.03(-0.71%)
Jan 26, 2023 4.040 4.250 4.000 4.240 41,719 +0.04(+0.95%)
Jan 25, 2023 4.290 4.290 4.090 4.200 31,813 +0.09(+2.19%)
Jan 24, 2023 4.260 4.320 4.100 4.110 60,602 -0.10(-2.38%)
Jan 23, 2023 4.470 4.470 4.200 4.210 20,159 -0.05(-1.17%)
Jan 20, 2023 4.290 4.350 4.100 4.260 49,216 +0.06(+1.43%)
Jan 19, 2023 4.260 4.290 4.130 4.200 37,624 -0.05(-1.18%)
Jan 18, 2023 4.300 4.360 4.090 4.250 129,235 +0.05(+1.19%)
Jan 17, 2023 4.520 4.600 4.120 4.200 167,904 -0.36(-7.89%)
Jan 16, 2023 4.580 4.580 4.440 4.560 29,407 +0.06(+1.33%)
Jan 13, 2023 4.510 4.550 4.420 4.500 35,188 +0.02(+0.45%)
Jan 12, 2023 4.410 4.540 4.410 4.480 36,833 +0.08(+1.82%)
Jan 11, 2023 4.530 4.530 4.300 4.400 82,634 -0.09(-2.00%)
Jan 10, 2023 4.700 4.700 4.350 4.490 89,309 -0.21(-4.47%)
Jan 09, 2023 4.840 4.840 4.500 4.700 58,773 -0.10(-2.08%)
Jan 06, 2023 4.800 4.800 4.710 4.800 28,687 +0.04(+0.84%)
Jan 05, 2023 4.750 4.800 4.680 4.760 41,337 +0.08(+1.71%)
Jan 04, 2023 4.760 4.770 4.650 4.680 30,277 -0.02(-0.43%)
Jan 03, 2023 4.770 4.990 4.630 4.700 44,615 +0.01(+0.21%)
Dec 30, 2022 4.690 0 +0.05(+1.08%)
Dec 29, 2022 4.710 4.750 4.610 4.640 45,993 -0.06(-1.28%)
Dec 28, 2022 4.750 4.750 4.650 4.700 32,886 -0.01(-0.21%)
Dec 23, 2022 4.710 0 +0.23(+5.13%)
Dec 22, 2022 4.780 4.800 4.460 4.480 27,087 -0.12(-2.61%)
Dec 21, 2022 4.750 4.750 4.600 4.600 15,097 -0.18(-3.77%)
Dec 20, 2022 4.680 4.800 4.610 4.780 26,314 +0.00(+0.00%)
Dec 19, 2022 4.940 4.940 4.700 4.780 8,772 -0.21(-4.21%)
Dec 16, 2022 4.550 4.990 4.540 4.990 133,257 +0.47(+10.40%)
Dec 15, 2022 4.750 4.750 4.450 4.520 54,223 -0.10(-2.16%)
Dec 14, 2022 4.430 4.770 4.390 4.620 70,116 +0.38(+8.96%)
Dec 13, 2022 4.400 4.515 4.200 4.240 65,090 +0.03(+0.71%)
Dec 12, 2022 4.360 4.360 4.190 4.210 23,940 -0.04(-0.94%)
Dec 09, 2022 4.330 4.400 4.200 4.250 24,377 -0.15(-3.41%)
Dec 08, 2022 4.450 4.450 4.280 4.400 38,421 -0.14(-3.08%)
Dec 07, 2022 4.640 4.670 4.510 4.540 15,541 -0.12(-2.58%)
Dec 06, 2022 4.500 4.760 4.490 4.660 64,746 +0.21(+4.72%)
Dec 05, 2022 4.630 4.700 4.350 4.450 55,635 -0.20(-4.30%)
Dec 02, 2022 4.740 4.740 4.400 4.650 29,635 -0.16(-3.33%)
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.