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

(TSV: FHYD )

1.000 +0.010 (+1.01%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
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%)
Dec 01, 2021 1.680 1.700 1.650 1.700 34,600 +0.03(+1.80%)
Nov 30, 2021 1.710 1.710 1.670 1.670 41,150 -0.05(-2.91%)
Nov 29, 2021 1.670 1.720 1.670 1.720 68,100 +0.07(+4.24%)
Nov 26, 2021 1.650 1.650 1.590 1.650 49,800 -0.05(-2.94%)
Nov 25, 2021 1.650 1.700 1.600 1.700 142,690 +0.05(+3.03%)
Nov 24, 2021 1.650 1.680 1.600 1.650 65,600 +0.05(+3.12%)
Nov 23, 2021 1.660 1.700 1.600 1.600 47,550 -0.08(-4.76%)
Nov 22, 2021 1.650 1.700 1.640 1.680 48,700 +0.03(+1.82%)
Nov 19, 2021 1.650 1.670 1.640 1.650 22,600 +0.00(+0.00%)
Nov 18, 2021 1.650 1.650 1.650 1.650 14,100 -0.03(-1.79%)
Nov 17, 2021 1.670 1.680 1.600 1.680 74,729 +0.00(+0.00%)
Nov 16, 2021 1.680 1.700 1.650 1.680 34,915 -0.02(-1.18%)
Nov 15, 2021 1.720 1.720 1.670 1.700 63,400 +0.03(+1.80%)
Nov 12, 2021 1.640 1.700 1.640 1.670 97,700 +0.03(+1.83%)
Nov 11, 2021 1.690 1.710 1.640 1.640 19,604 -0.06(-3.53%)
Nov 09, 2021 1.720 1.720 1.660 1.700 41,500 +0.00(+0.00%)
Nov 08, 2021 1.700 1.720 1.660 1.700 77,431 +0.04(+2.41%)
Nov 05, 2021 1.720 1.750 1.610 1.660 50,672 -0.05(-2.92%)
Nov 04, 2021 1.710 1.760 1.700 1.710 160,040 +0.03(+1.79%)
Nov 03, 2021 1.790 1.820 1.680 1.680 94,372 -0.07(-4.00%)
Nov 02, 2021 1.790 1.850 1.700 1.750 67,680 +0.00(+0.00%)
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.