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

(TSV: FHYD )

1.010 +0.020 (+2.02%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 23, 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 (%)
May 08, 2023 3.090 3.090 2.790 2.850 19,288 -0.08(-2.73%)
May 05, 2023 2.990 2.990 2.820 2.930 19,140 -0.05(-1.68%)
May 04, 2023 3.000 3.070 2.930 2.980 36,417 +0.00(+0.00%)
May 03, 2023 2.880 3.000 2.870 2.980 40,075 +0.10(+3.47%)
May 02, 2023 2.670 2.950 2.670 2.880 113,117 +0.32(+12.50%)
May 01, 2023 2.580 2.590 2.560 2.560 3,644 -0.01(-0.39%)
Apr 28, 2023 2.380 2.640 2.380 2.570 42,725 +0.13(+5.33%)
Apr 27, 2023 2.310 2.440 2.240 2.440 38,867 +0.13(+5.63%)
Apr 26, 2023 2.610 2.640 2.300 2.310 109,233 -0.38(-14.13%)
Apr 25, 2023 2.700 2.780 2.670 2.690 67,142 -0.06(-2.18%)
Apr 24, 2023 3.100 3.100 2.750 2.750 67,487 -0.50(-15.38%)
Apr 21, 2023 3.170 3.250 3.130 3.250 7,430 +0.00(+0.00%)
Apr 20, 2023 3.250 3.250 3.180 3.250 16,063 -0.03(-0.91%)
Apr 19, 2023 3.380 3.400 3.280 3.280 34,621 -0.07(-2.09%)
Apr 18, 2023 3.450 3.450 3.350 3.350 11,011 -0.11(-3.18%)
Apr 17, 2023 3.580 3.580 3.350 3.460 16,485 -0.12(-3.35%)
Apr 14, 2023 3.510 3.580 3.500 3.580 1,320 +0.04(+1.13%)
Apr 13, 2023 3.580 3.590 3.540 3.540 12,304 -0.04(-1.12%)
Apr 12, 2023 3.650 3.650 3.500 3.580 13,000 -0.06(-1.65%)
Apr 11, 2023 3.580 3.640 3.500 3.640 10,750 +0.08(+2.25%)
Apr 06, 2023 3.560 52 +0.00(+0.00%)
Apr 05, 2023 3.680 3.680 3.560 3.560 28,381 -0.08(-2.20%)
Apr 04, 2023 3.690 3.700 3.600 3.640 9,925 -0.06(-1.62%)
Apr 03, 2023 3.800 3.800 3.650 3.700 20,872 -0.09(-2.37%)
Mar 31, 2023 3.890 3.930 3.770 3.790 23,960 -0.01(-0.26%)
Mar 30, 2023 3.680 3.810 3.680 3.800 42,164 +0.20(+5.56%)
Mar 29, 2023 3.540 3.610 3.540 3.600 34,841 +0.10(+2.86%)
Mar 28, 2023 3.430 3.600 3.410 3.500 35,061 +0.05(+1.45%)
Mar 27, 2023 3.590 3.600 3.450 3.450 2,608 -0.15(-4.17%)
Mar 24, 2023 3.640 3.640 3.600 3.600 9,171 -0.07(-1.91%)
Mar 23, 2023 3.620 3.690 3.600 3.670 27,800 +0.08(+2.23%)
Mar 22, 2023 3.690 3.690 3.550 3.590 39,059 -0.07(-1.91%)
Mar 21, 2023 3.570 3.670 3.550 3.660 4,200 -0.01(-0.27%)
Mar 20, 2023 3.580 3.700 3.570 3.670 8,647 +0.08(+2.23%)
Mar 17, 2023 3.690 3.790 3.580 3.590 20,745 -0.28(-7.24%)
Mar 16, 2023 3.880 3.890 3.750 3.870 5,662 +0.12(+3.20%)
Mar 15, 2023 3.860 3.860 3.720 3.750 2,550 -0.14(-3.60%)
Mar 14, 2023 3.610 4.000 3.610 3.890 27,854 +0.18(+4.85%)
Mar 13, 2023 3.800 3.820 3.700 3.710 31,822 -0.10(-2.62%)
Mar 10, 2023 3.820 3.830 3.740 3.810 14,001 +0.03(+0.79%)
Mar 09, 2023 3.830 3.840 3.650 3.780 15,889 -0.03(-0.79%)
Mar 08, 2023 3.930 3.930 3.740 3.810 34,960 -0.11(-2.81%)
Mar 07, 2023 3.790 3.920 3.760 3.920 17,835 +0.22(+5.95%)
Mar 06, 2023 3.840 3.840 3.600 3.700 27,529 -0.13(-3.39%)
Mar 03, 2023 3.680 3.880 3.680 3.830 79,771 +0.40(+11.66%)
Mar 02, 2023 3.300 3.450 3.300 3.430 57,500 +0.16(+4.89%)
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.