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: 10:24 AM EDT, Apr 26, 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 (%)
Jun 30, 2023 3.060 0 +0.13(+4.44%)
Jun 29, 2023 2.970 3.000 2.930 2.930 5,187 -0.04(-1.35%)
Jun 28, 2023 2.910 3.100 2.910 2.970 25,319 +0.00(+0.00%)
Jun 27, 2023 3.010 3.010 2.950 2.970 5,800 +0.01(+0.34%)
Jun 26, 2023 3.130 3.130 2.960 2.960 5,123 -0.13(-4.21%)
Jun 23, 2023 3.160 3.160 3.090 3.090 13,015 -0.06(-1.90%)
Jun 22, 2023 3.140 3.150 3.120 3.150 21,701 +0.03(+0.96%)
Jun 21, 2023 3.110 3.140 3.090 3.120 13,420 +0.02(+0.65%)
Jun 20, 2023 3.080 3.100 3.050 3.100 21,050 +0.03(+0.98%)
Jun 19, 2023 3.120 3.150 3.070 3.070 12,287 -0.05(-1.60%)
Jun 16, 2023 3.040 3.120 3.020 3.120 39,040 +0.10(+3.31%)
Jun 15, 2023 3.100 3.100 2.900 3.020 22,552 -0.05(-1.63%)
Jun 14, 2023 2.900 3.300 2.870 3.070 57,348 +0.27(+9.64%)
Jun 13, 2023 2.800 2.800 2.780 2.800 19,549 +0.03(+1.08%)
Jun 12, 2023 2.760 2.800 2.760 2.770 10,528 -0.05(-1.77%)
Jun 09, 2023 2.840 2.840 2.770 2.820 16,427 -0.02(-0.70%)
Jun 08, 2023 2.850 2.880 2.840 2.840 10,582 +0.03(+1.07%)
Jun 07, 2023 2.790 2.860 2.760 2.810 29,255 +0.06(+2.18%)
Jun 06, 2023 2.730 2.750 2.660 2.750 12,599 +0.08(+3.00%)
Jun 05, 2023 2.800 2.870 2.670 2.670 14,856 -0.12(-4.30%)
Jun 02, 2023 2.740 2.810 2.740 2.790 12,860 +0.08(+2.95%)
Jun 01, 2023 2.750 2.750 2.700 2.710 10,551 -0.06(-2.17%)
May 31, 2023 2.710 2.770 2.700 2.770 3,221 +0.02(+0.73%)
May 30, 2023 2.750 2.830 2.750 2.750 14,501 +0.03(+1.10%)
May 29, 2023 2.720 2.720 2.720 2.720 105 -0.08(-2.86%)
May 26, 2023 2.800 2.820 2.750 2.800 6,326 +0.05(+1.82%)
May 25, 2023 2.730 2.760 2.720 2.750 4,248 +0.01(+0.36%)
May 24, 2023 2.800 2.820 2.730 2.740 33,792 -0.08(-2.84%)
May 23, 2023 2.850 2.900 2.800 2.820 11,773 +0.00(+0.00%)
May 19, 2023 2.820 0 -0.03(-1.05%)
May 18, 2023 2.940 2.940 2.850 2.850 5,718 -0.05(-1.72%)
May 17, 2023 2.850 2.900 2.850 2.900 10,479 +0.05(+1.75%)
May 16, 2023 2.790 2.860 2.780 2.850 14,336 +0.08(+2.89%)
May 15, 2023 2.750 2.770 2.740 2.770 6,055 -0.04(-1.42%)
May 12, 2023 2.810 2.810 2.800 2.810 3,110 +0.06(+2.18%)
May 11, 2023 2.700 2.750 2.700 2.750 6,200 +0.07(+2.61%)
May 10, 2023 2.810 2.810 2.650 2.680 10,696 -0.06(-2.19%)
May 09, 2023 2.880 2.880 2.700 2.740 24,001 -0.11(-3.86%)
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%)
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.