Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FDR )

1.700 -0.060 (-3.41%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 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 31, 2023 0.2900 0.2950 0.2900 0.2900 46,620 -0.01(-1.69%)
May 30, 2023 0.2950 0.2950 0.2950 0.2950 15,491 -0.01(-1.67%)
May 29, 2023 0.3100 0.3100 0.2800 0.3000 19,076 +0.00(+0.00%)
May 26, 2023 0.3000 0.3000 0.3000 0.3000 5,166 +0.00(+0.00%)
May 25, 2023 0.3100 0.3300 0.2900 0.3000 55,833 -0.01(-3.23%)
May 24, 2023 0.3050 0.3100 0.2800 0.3100 20,500 +0.00(+0.00%)
May 23, 2023 0.3100 0.3200 0.3100 0.3100 12,000 +0.01(+3.33%)
May 19, 2023 0.3000 0 -0.02(-6.25%)
May 18, 2023 0.3200 0.3200 0.3200 0.3200 31,300 +0.00(+0.00%)
May 17, 2023 0.3300 0.3300 0.3200 0.3200 59,500 -0.01(-3.03%)
May 16, 2023 0.3350 0.3350 0.3200 0.3300 61,480 +0.00(+0.00%)
May 15, 2023 0.3500 0.3500 0.3300 0.3300 26,100 -0.02(-5.71%)
May 12, 2023 0.3400 0.3750 0.3400 0.3500 37,000 +0.01(+2.94%)
May 11, 2023 0.3500 0.3500 0.3400 0.3400 28,444 -0.02(-5.56%)
May 10, 2023 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
May 09, 2023 0.3700 0.3700 0.3500 0.3600 68,555 +0.02(+5.88%)
May 08, 2023 0.4000 0.4000 0.3400 0.3400 149,142 -0.06(-15.00%)
May 05, 2023 0.4000 0.4000 0.4000 0.4000 27,000 -0.01(-1.23%)
May 04, 2023 0.4000 0.4100 0.3950 0.4050 54,081 +0.01(+1.25%)
May 03, 2023 0.4000 0.4000 0.4000 0.4000 36,545 +0.00(+0.00%)
May 02, 2023 0.4000 0.4000 0.3900 0.4000 57,000 +0.00(+0.00%)
May 01, 2023 0.4000 0.4000 0.4000 0.4000 22,224 +0.00(+0.00%)
Apr 28, 2023 0.4150 0.4150 0.3900 0.4000 19,250 +0.00(+0.00%)
Apr 27, 2023 0.4100 0.4100 0.4000 0.4000 20,500 -0.02(-4.76%)
Apr 26, 2023 0.4100 0.4300 0.4000 0.4200 173,456 +0.02(+5.00%)
Apr 25, 2023 0.4000 0.4000 0.3850 0.4000 108,248 +0.00(+0.00%)
Apr 24, 2023 0.4100 0.4100 0.3950 0.4000 95,000 -0.01(-2.44%)
Apr 21, 2023 0.4450 0.4450 0.3850 0.4100 163,384 -0.04(-8.89%)
Apr 20, 2023 0.4600 0.4600 0.4300 0.4500 71,521 -0.01(-1.10%)
Apr 19, 2023 0.4550 0.4550 0.4400 0.4550 47,894 -0.01(-1.09%)
Apr 18, 2023 0.4450 0.4700 0.4450 0.4600 82,324 +0.02(+4.55%)
Apr 17, 2023 0.4500 0.4700 0.4100 0.4400 208,336 +0.00(+0.00%)
Apr 14, 2023 0.3800 0.4500 0.3800 0.4400 265,101 +0.07(+18.92%)
Apr 13, 2023 0.3400 0.3700 0.3400 0.3700 420,676 +0.03(+8.82%)
Apr 12, 2023 0.3300 0.3700 0.3300 0.3400 124,091 +0.01(+3.03%)
Apr 11, 2023 0.3300 0.3550 0.3250 0.3300 88,000 +0.01(+3.13%)
Apr 10, 2023 0.3500 0.3550 0.3200 0.3200 161,646 -0.01(-3.03%)
Apr 06, 2023 0.3300 0 -0.02(-5.71%)
Apr 05, 2023 0.3750 0.3750 0.3300 0.3500 406,616 -0.02(-5.41%)
Apr 04, 2023 0.3600 0.3750 0.3450 0.3700 141,720 +0.02(+5.71%)
Apr 03, 2023 0.3500 0.3650 0.3400 0.3500 179,833 +0.01(+2.94%)
Mar 31, 2023 0.3500 0.3700 0.3200 0.3400 534,998 +0.05(+15.25%)
Mar 30, 2023 0.3700 0.3900 0.2950 0.2950 1,075,604 -0.07(-18.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.