Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Findev (TSV: FDI )

0.4250 -0.0050 (-1.16%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 10, 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 29, 2020 0.3800 0.3800 0.3800 36 +0.00(+0.00%)
May 25, 2020 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
May 22, 2020 0.3400 0.4750 0.3400 0.4200 81,496 +0.04(+10.53%)
May 19, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 06, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 30, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 29, 2020 0.3800 0.3800 0.3800 0.3800 562 +0.00(+0.00%)
Apr 28, 2020 0.3800 0.3800 0.3800 0.3800 998 +0.00(+0.00%)
Apr 24, 2020 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Apr 23, 2020 0.3850 0.3850 0.3850 142 +0.00(+0.00%)
Apr 22, 2020 0.3850 0.3850 0.3850 314 +0.00(+0.00%)
Apr 20, 2020 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Apr 17, 2020 0.3800 0.3800 0.3800 0.3800 5,012 -0.01(-2.56%)
Apr 14, 2020 0.3900 0.3900 0.3900 0 +0.07(+21.88%)
Apr 13, 2020 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
Apr 09, 2020 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Apr 07, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 06, 2020 0.3300 0.3800 0.3300 0.3800 3,000 -0.02(-5.00%)
Apr 03, 2020 0.4000 0.4000 0.4000 50 +0.00(+0.00%)
Mar 31, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 26, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 25, 2020 0.4000 0.4000 0.4000 471 +0.00(+0.00%)
Mar 24, 2020 0.4000 0.4000 0.4000 13 +0.00(+0.00%)
Mar 23, 2020 0.4000 0.4000 0.4000 9 +0.00(+0.00%)
Mar 20, 2020 0.4000 0.4000 0.4000 0.4000 4,022 +0.05(+14.29%)
Mar 17, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 16, 2020 0.4500 0.4500 0.3500 0.3500 3,779 +0.00(+0.00%)
Mar 13, 2020 0.3500 0.3500 0.3500 0.3500 2,200 -0.01(-2.78%)
Mar 12, 2020 0.3650 0.3650 0.3600 0.3600 14,028 -0.08(-17.24%)
Mar 11, 2020 0.4350 0.4350 0.4350 257 +0.00(+0.00%)
Mar 09, 2020 0.4350 0.4350 0.4350 0 -0.02(-4.40%)
Mar 06, 2020 0.4350 0.4550 0.4350 0.4550 2,500 +0.01(+2.25%)
Mar 05, 2020 0.4450 0.4450 0.4450 0.4450 500 -0.01(-2.20%)
Mar 03, 2020 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 02, 2020 0.4600 0.4600 0.4550 0.4550 5,022 -0.01(-2.15%)
Feb 28, 2020 0.4650 0.4650 0.4650 57 +0.00(+0.00%)
Feb 26, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Feb 20, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Feb 18, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Feb 14, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Feb 13, 2020 0.4600 0.4650 0.4600 0.4650 11,551 +0.01(+1.09%)
Feb 11, 2020 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Feb 05, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Feb 03, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jan 31, 2020 0.4450 0.4650 0.4450 0.4650 3,672 +0.01(+2.20%)
Jan 29, 2020 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jan 28, 2020 0.4550 0.4550 0.4550 8 +0.00(+0.00%)
Jan 27, 2020 0.4550 0.4550 0.4550 0.4550 610 -0.01(-1.09%)
Jan 24, 2020 0.4600 0.4600 0.4600 0.4600 500 +0.03(+5.75%)
Jan 21, 2020 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 15, 2020 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Jan 13, 2020 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jan 06, 2020 0.4250 0.4250 0.4250 0 +0.01(+2.41%)
Dec 31, 2019 0.4150 0.4150 0.4150 0 +0.02(+6.41%)
Dec 27, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 23, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 20, 2019 0.3900 0.3900 0.3900 0.3900 56,141 +0.02(+4.00%)
Dec 18, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Dec 17, 2019 0.4350 0.4350 0.4000 0.4000 5,500 -0.01(-1.23%)
Dec 13, 2019 0.4050 0.4050 0.4050 0 -0.03(-7.95%)
Dec 12, 2019 0.4400 0.4400 0.4400 0.4400 2,000 -0.04(-8.33%)
Dec 06, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 05, 2019 0.4800 0.4800 0.4800 0.4800 1,025 -0.01(-1.03%)
Dec 02, 2019 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Nov 29, 2019 0.4700 0.4700 0.4700 0.4700 2,000 +0.01(+2.17%)
Nov 27, 2019 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Nov 21, 2019 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Nov 20, 2019 0.4650 0.4650 0.4650 0.4650 500 +0.00(+0.00%)
Nov 19, 2019 0.4650 0.4650 0.4650 114 +0.00(+0.00%)
Nov 18, 2019 0.4650 0.4650 0.4650 0.4650 1,000 -0.02(-4.12%)
Nov 05, 2019 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Oct 31, 2019 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Oct 29, 2019 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Oct 24, 2019 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Oct 21, 2019 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Oct 18, 2019 0.4900 0.4900 0.4900 14 +0.00(+0.00%)
Oct 17, 2019 0.4350 0.4900 0.4350 0.4900 3,927 +0.00(+0.00%)
Oct 16, 2019 0.4350 0.4900 0.4350 0.4900 1,213 -0.01(-2.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 02, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 30, 2019 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Sep 27, 2019 0.4550 0.4600 0.4550 0.4600 3,000 +0.00(+0.00%)
Sep 26, 2019 0.4550 0.4600 0.4550 0.4600 1,827 +0.01(+2.22%)
Sep 25, 2019 0.4500 0.4500 0.4500 7 +0.00(+0.00%)
Sep 24, 2019 0.4700 0.4700 0.4400 0.4500 15,580 -0.05(-10.00%)
Sep 18, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 16, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 09, 2019 0.5000 0.5000 0.5000 0 -0.07(-12.28%)
Sep 03, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 29, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 28, 2019 0.5700 0.5700 0.5700 228 +0.00(+0.00%)
Aug 26, 2019 0.5700 0.5700 0.5700 0 +0.06(+11.76%)
Aug 22, 2019 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
Aug 20, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Aug 16, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Aug 15, 2019 0.4500 0.4800 0.4500 0.4800 2,500 +0.01(+2.13%)
Aug 13, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 12, 2019 0.4500 0.4700 0.4500 0.4700 7,000 +0.00(+0.00%)
Aug 07, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Aug 06, 2019 0.4800 0.4800 0.4800 114 +0.00(+0.00%)
Jul 31, 2019 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Jul 25, 2019 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jul 24, 2019 0.5000 0.5000 0.5000 0.5000 1,171 +0.04(+8.70%)
Jul 22, 2019 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Jul 17, 2019 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jul 15, 2019 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jul 11, 2019 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jul 10, 2019 0.4650 0.4650 0.4650 0.4650 4,500 -0.00(-1.06%)
Jul 08, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Jul 03, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 02, 2019 0.4650 0.4800 0.4650 0.4800 2,600 +0.00(+0.00%)
Jun 28, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 26, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 24, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 18, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 17, 2019 0.4800 0.4800 0.4800 27 +0.00(+0.00%)
Jun 13, 2019 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Jun 11, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 10, 2019 0.4500 0.4500 0.4500 43 +0.00(+0.00%)
Jun 06, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 05, 2019 0.4700 0.4700 0.4500 0.4500 118,100 -0.03(-6.25%)
Jun 04, 2019 0.4800 0.4800 0.4800 0.4800 23,499 +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.