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

(TSV: FTZ )

0.2350 +0.0050 (+2.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2300 0.2350 0.2250 0.2350 327,835 +0.00(+2.17%)
Feb 13, 2025 0.2100 0.2300 0.2100 0.2300 449,499 +0.03(+15.00%)
Feb 12, 2025 0.1700 0.2000 0.1700 0.2000 1,340,292 +0.04(+21.21%)
Feb 11, 2025 0.1700 0.1700 0.1550 0.1650 459,300 -0.01(-2.94%)
Feb 10, 2025 0.1650 0.1800 0.1650 0.1700 455,075 +0.01(+3.03%)
Feb 07, 2025 0.1500 0.1650 0.1500 0.1650 1,778,020 +0.02(+10.00%)
Feb 06, 2025 0.1400 0.1500 0.1400 0.1500 778,818 -0.01(-3.23%)
Feb 05, 2025 0.1550 0.1550 0.1500 0.1550 245,500 +0.00(+0.00%)
Feb 04, 2025 0.1600 0.1850 0.1500 0.1550 1,281,000 -0.01(-3.13%)
Feb 03, 2025 0.1600 0.1600 0.1500 0.1600 608,500 +0.01(+6.67%)
Jan 31, 2025 0.1500 0.1500 0.1500 0.1500 512,000 +0.00(+0.00%)
Jan 30, 2025 0.1500 0.1500 0.1500 0.1500 34,000 +0.00(+0.00%)
Jan 29, 2025 0.1500 0.1500 0.1500 0.1500 33,500 -0.01(-6.25%)
Jan 28, 2025 0.1600 0.1600 0.1600 0.1600 128,500 +0.01(+3.23%)
Jan 27, 2025 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Jan 24, 2025 0.1600 0.1600 0.1550 0.1550 51,575 +0.00(+0.00%)
Jan 23, 2025 0.1550 0.1550 0.1550 0.1550 46,000 -0.01(-3.13%)
Jan 22, 2025 0.1600 0.1600 0.1600 0.1600 595 +0.01(+3.23%)
Jan 21, 2025 0.1500 0.1550 0.1500 0.1550 159,000 +0.01(+3.33%)
Jan 16, 2025 0.1500 0 +0.00(+0.00%)
Jan 14, 2025 0.1500 0 +0.00(+0.00%)
Jan 13, 2025 0.1650 0.1650 0.1500 0.1500 44,500 -0.02(-9.09%)
Jan 10, 2025 0.1650 0.1650 0.1650 0.1650 40,500 +0.01(+6.45%)
Jan 09, 2025 0.1550 0.1550 0.1550 0.1550 26,000 -0.01(-3.13%)
Jan 08, 2025 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Jan 07, 2025 0.1700 0.1700 0.1650 0.1650 27,000 -0.01(-2.94%)
Jan 06, 2025 0.1800 0.1800 0.1700 0.1700 10,000 -0.01(-5.56%)
Jan 03, 2025 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jan 02, 2025 0.1800 0.1800 0.1800 0.1800 50,500 +0.01(+5.88%)
Dec 31, 2024 0.1700 0 +0.01(+6.25%)
Dec 30, 2024 0.1550 0.1800 0.1550 0.1600 46,619 +0.02(+10.34%)
Dec 27, 2024 0.1400 0.1450 0.1400 0.1450 44,854 -0.01(-3.33%)
Dec 23, 2024 0.1500 0 +0.00(+0.00%)
Dec 20, 2024 0.1500 0.1500 0.1400 0.1500 66,500 -0.01(-3.23%)
Dec 19, 2024 0.1500 0.1550 0.1500 0.1550 117,998 +0.01(+3.33%)
Dec 18, 2024 0.1600 0.1600 0.1500 0.1500 46,500 -0.01(-3.23%)
Dec 17, 2024 0.1550 0.1650 0.1550 0.1550 50,130 +0.01(+3.33%)
Dec 16, 2024 0.1550 0.1550 0.1500 0.1500 19,000 -0.02(-9.09%)
Dec 13, 2024 0.1650 0.1650 0.1650 0.1650 48,500 +0.00(+0.00%)
Dec 12, 2024 0.1650 0.1700 0.1600 0.1650 83,010 +0.02(+13.79%)
Dec 11, 2024 0.1600 0.1600 0.1400 0.1450 214,200 -0.02(-9.38%)
Dec 10, 2024 0.1550 0.1600 0.1550 0.1600 96,500 +0.00(+0.00%)
Dec 09, 2024 0.1650 0.1700 0.1600 0.1600 224,000 -0.01(-3.03%)
Dec 06, 2024 0.1700 0.1700 0.1600 0.1650 55,500 -0.01(-8.33%)
Dec 05, 2024 0.1800 0.1800 0.1800 0.1800 15,000 +0.01(+2.86%)
Dec 04, 2024 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Dec 03, 2024 0.1800 0.1800 0.1650 0.1750 123,004 +0.01(+9.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.