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: 3:54 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 (%)
Dec 29, 2023 1.710 0 -0.02(-1.16%)
Dec 28, 2023 1.780 1.790 1.690 1.730 56,825 -0.06(-3.35%)
Dec 27, 2023 1.690 1.790 1.600 1.790 53,780 +0.22(+14.01%)
Dec 22, 2023 1.570 0 -0.04(-2.48%)
Dec 21, 2023 1.560 1.650 1.540 1.610 35,900 +0.01(+0.63%)
Dec 20, 2023 1.700 1.710 1.600 1.600 10,453 -0.11(-6.43%)
Dec 19, 2023 1.680 1.710 1.660 1.710 53,414 +0.09(+5.56%)
Dec 18, 2023 1.620 1.690 1.620 1.620 14,057 -0.06(-3.57%)
Dec 15, 2023 1.700 1.740 1.680 1.680 38,300 -0.02(-1.18%)
Dec 14, 2023 1.660 1.730 1.650 1.700 4,700 +0.00(+0.00%)
Dec 13, 2023 1.720 1.720 1.650 1.700 11,118 -0.01(-0.58%)
Dec 12, 2023 1.740 1.740 1.700 1.710 27,303 -0.01(-0.58%)
Dec 11, 2023 1.700 1.730 1.700 1.720 24,809 +0.02(+1.18%)
Dec 08, 2023 1.700 1.730 1.690 1.700 16,101 +0.03(+1.80%)
Dec 07, 2023 1.650 1.720 1.640 1.670 51,520 +0.07(+4.37%)
Dec 06, 2023 1.610 1.630 1.600 1.600 14,120 -0.03(-1.84%)
Dec 05, 2023 1.510 1.650 1.510 1.630 33,855 +0.13(+8.67%)
Dec 04, 2023 1.510 1.510 1.500 1.500 26,387 -0.02(-1.32%)
Dec 01, 2023 1.490 1.540 1.470 1.520 24,230 +0.09(+6.29%)
Nov 30, 2023 1.530 1.530 1.430 1.430 15,438 -0.10(-6.54%)
Nov 29, 2023 1.530 1.560 1.500 1.530 63,518 -0.02(-1.29%)
Nov 28, 2023 1.500 1.550 1.490 1.550 29,321 +0.11(+7.64%)
Nov 27, 2023 1.460 1.460 1.440 1.440 373 -0.06(-4.00%)
Nov 24, 2023 1.450 1.500 1.420 1.500 12,030 +0.05(+3.45%)
Nov 23, 2023 1.520 1.520 1.450 1.450 9,431 -0.05(-3.33%)
Nov 22, 2023 1.500 1.570 1.400 1.500 31,073 +0.02(+1.35%)
Nov 21, 2023 1.580 1.580 1.480 1.480 33,163 -0.17(-10.30%)
Nov 20, 2023 1.670 1.670 1.590 1.650 19,800 +0.00(+0.00%)
Nov 17, 2023 1.650 1.650 1.600 1.650 10,251 +0.08(+5.10%)
Nov 16, 2023 1.600 1.670 1.510 1.570 37,204 +0.06(+3.97%)
Nov 15, 2023 1.720 1.730 1.510 1.510 10,520 -0.21(-12.21%)
Nov 14, 2023 1.650 1.750 1.640 1.720 15,469 +0.07(+4.24%)
Nov 13, 2023 1.670 1.700 1.520 1.650 12,863 -0.05(-2.94%)
Nov 10, 2023 1.650 1.780 1.630 1.700 18,158 +0.00(+0.00%)
Nov 09, 2023 1.710 1.860 1.640 1.700 12,575 -0.09(-5.03%)
Nov 08, 2023 1.820 1.890 1.790 1.790 7,906 -0.11(-5.79%)
Nov 07, 2023 1.900 1.900 1.900 1.900 230 -0.05(-2.56%)
Nov 06, 2023 1.970 1.970 1.900 1.950 14,954 -0.04(-2.01%)
Nov 03, 2023 2.000 2.030 1.960 1.990 52,030 +0.05(+2.58%)
Nov 02, 2023 1.980 2.000 1.900 1.940 31,704 +0.00(+0.00%)
Nov 01, 2023 1.900 2.070 1.850 1.940 77,498 +0.06(+3.19%)
Oct 31, 2023 1.760 1.880 1.760 1.880 21,510 +0.11(+6.21%)
Oct 30, 2023 1.580 1.810 1.580 1.770 58,747 +0.23(+14.94%)
Oct 27, 2023 1.550 1.550 1.510 1.540 5,700 +0.04(+2.67%)
Oct 26, 2023 1.500 1.500 1.500 1.500 3,400 +0.04(+2.74%)
Oct 25, 2023 1.450 1.500 1.440 1.460 37,222 +0.01(+0.69%)
Oct 24, 2023 1.540 1.540 1.450 1.450 17,131 -0.12(-7.64%)
Oct 23, 2023 1.570 1.620 1.520 1.570 63,531 +0.06(+3.97%)
Oct 20, 2023 1.670 1.700 1.450 1.510 32,303 -0.15(-9.04%)
Oct 19, 2023 1.760 1.870 1.660 1.660 37,486 -0.14(-7.78%)
Oct 18, 2023 1.920 1.920 1.760 1.800 24,385 -0.12(-6.25%)
Oct 17, 2023 1.900 1.940 1.890 1.920 3,510 -0.01(-0.52%)
Oct 16, 2023 1.930 1.950 1.880 1.930 18,569 -0.01(-0.52%)
Oct 13, 2023 1.920 1.940 1.920 1.940 4,139 +0.02(+1.04%)
Oct 12, 2023 1.900 1.940 1.840 1.920 28,573 +0.02(+1.05%)
Oct 11, 2023 1.940 1.950 1.900 1.900 59,372 -0.01(-0.52%)
Oct 10, 2023 2.050 2.050 1.910 1.910 51,436 -0.04(-2.05%)
Oct 06, 2023 1.950 0 -0.03(-1.52%)
Oct 05, 2023 1.980 2.020 1.910 1.980 16,850 -0.01(-0.50%)
Oct 04, 2023 2.000 2.000 1.950 1.990 14,300 +0.00(+0.00%)
Oct 03, 2023 2.020 2.020 1.990 1.990 6,668 -0.01(-0.50%)
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.