Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: FDY )

0.4650 UNCHANGED
Last Price Updated: 3:10 PM EDT, Nov 2, 2022 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 (%)
Nov 02, 2022 0 +0.00(+0.00%)
Nov 01, 2022 0.4500 0.4700 0.4500 0.4700 4,483 +0.02(+4.44%)
Oct 31, 2022 0.4600 0.4600 0.4400 0.4500 27,830 +0.00(+0.00%)
Oct 28, 2022 0.4500 0.4600 0.4450 0.4500 28,598 +0.00(+0.00%)
Oct 27, 2022 0.4650 0.4650 0.4350 0.4500 205,100 -0.02(-3.23%)
Oct 26, 2022 0.4300 0.4750 0.4300 0.4650 94,502 +0.04(+8.14%)
Oct 25, 2022 0.4350 0.4350 0.4050 0.4300 47,820 -0.01(-1.15%)
Oct 24, 2022 0.4400 0.4400 0.4350 0.4350 12,655 -0.01(-1.14%)
Oct 21, 2022 0.4000 0.4600 0.4000 0.4400 203,800 +0.07(+18.92%)
Oct 20, 2022 0.4000 0.4100 0.3700 0.3700 59,034 -0.03(-7.50%)
Oct 19, 2022 0.4000 0.4000 0.3800 0.4000 41,000 +0.00(+0.00%)
Oct 18, 2022 0.3950 0.4000 0.3950 0.4000 42,500 +0.01(+2.56%)
Oct 17, 2022 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+1.30%)
Oct 14, 2022 0.3850 0.3900 0.3850 0.3850 3,005 -0.01(-1.28%)
Oct 13, 2022 0.3850 0.4050 0.3800 0.3900 56,606 -0.01(-2.50%)
Oct 12, 2022 0.3900 0.4000 0.3900 0.4000 2,111 +0.01(+2.56%)
Oct 11, 2022 0.4000 0.4000 0.3800 0.3900 45,500 -0.01(-1.27%)
Oct 07, 2022 0.3950 0 +0.03(+6.76%)
Oct 06, 2022 0.4000 0.4200 0.3700 0.3700 94,124 -0.03(-7.50%)
Oct 05, 2022 0.4000 0.4000 0.4000 0.4000 3,214 +0.00(+0.00%)
Oct 04, 2022 0.4000 0.4000 0.3700 0.4000 18,063 +0.00(+0.00%)
Oct 03, 2022 0.4100 0.4100 0.4000 0.4000 1,500 +0.02(+5.26%)
Sep 30, 2022 0.4000 0.4150 0.3800 0.3800 20,500 -0.02(-5.00%)
Sep 29, 2022 0.3950 0.4000 0.3800 0.4000 16,160 +0.00(+0.00%)
Sep 28, 2022 0.4000 0.4000 0.3800 0.4000 2,795 +0.02(+5.26%)
Sep 27, 2022 0.3800 0.3900 0.3700 0.3800 27,102 +0.01(+1.33%)
Sep 26, 2022 0.3700 0.3750 0.3500 0.3750 21,324 -0.01(-1.32%)
Sep 23, 2022 0.3950 0.4000 0.3700 0.3800 33,925 -0.02(-3.80%)
Sep 22, 2022 0.3800 0.4000 0.3800 0.3950 28,350 +0.01(+2.60%)
Sep 21, 2022 0.4100 0.4100 0.3800 0.3850 14,735 -0.03(-7.23%)
Sep 20, 2022 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+1.22%)
Sep 19, 2022 0.3950 0.4100 0.3950 0.4100 266,575 +0.02(+6.49%)
Sep 16, 2022 0.4000 0.4000 0.3750 0.3850 130,600 -0.02(-3.75%)
Sep 15, 2022 0.4250 0.4250 0.4000 0.4000 36,500 -0.02(-5.88%)
Sep 14, 2022 0.4300 0.4300 0.4250 0.4250 5,000 -0.01(-1.16%)
Sep 13, 2022 0.4400 0.4500 0.4300 0.4300 5,995 -0.03(-6.52%)
Sep 12, 2022 0.4600 0.4600 0.4550 0.4600 16,441 +0.01(+1.10%)
Sep 09, 2022 0.4600 0.4600 0.4550 0.4550 2,786 +0.02(+3.41%)
Sep 08, 2022 0.4700 0.4700 0.4400 0.4400 9,240 -0.03(-6.38%)
Sep 07, 2022 0.4700 0.4700 0.4650 0.4700 17,040 +0.02(+4.44%)
Sep 06, 2022 0.4500 0.4500 0.4500 0.4500 3,315 +0.01(+2.27%)
Sep 02, 2022 0.4400 0 -0.01(-1.12%)
Sep 01, 2022 0.4300 0.4450 0.4300 0.4450 27,166 +0.04(+8.54%)
Aug 31, 2022 0.4300 0.4300 0.4050 0.4100 59,106 -0.02(-4.65%)
Aug 30, 2022 0.4600 0.4600 0.4050 0.4300 86,055 -0.04(-8.51%)
Aug 29, 2022 0.4400 0.4700 0.4400 0.4700 18,010 +0.02(+4.44%)
Aug 26, 2022 0.4600 0.4650 0.4500 0.4500 52,300 +0.00(+0.00%)
Aug 25, 2022 0.4550 0.4550 0.4500 0.4500 54,650 -0.00(-0.66%)
Aug 24, 2022 0.4500 0.4530 0.4400 0.4530 41,000 +0.00(+0.67%)
Aug 23, 2022 0.4700 0.4700 0.4500 0.4500 14,550 -0.02(-4.26%)
Aug 22, 2022 0.4800 0.4800 0.4700 0.4700 10,045 -0.02(-4.08%)
Aug 19, 2022 0.5100 0.5100 0.4900 0.4900 13,445 -0.02(-3.92%)
Aug 18, 2022 0.4500 0.5100 0.4500 0.5100 86,000 +0.08(+17.24%)
Aug 17, 2022 0.4550 0.4550 0.4350 0.4350 119,000 -0.02(-4.40%)
Aug 16, 2022 0.4800 0.4850 0.4450 0.4550 104,582 -0.03(-7.14%)
Aug 15, 2022 0.4800 0.4900 0.4750 0.4900 31,077 +0.02(+3.16%)
Aug 12, 2022 0.4900 0.4900 0.4750 0.4750 34,000 -0.01(-2.06%)
Aug 11, 2022 0.4800 0.5000 0.4800 0.4850 76,840 +0.01(+1.04%)
Aug 10, 2022 0.4550 0.4800 0.4550 0.4800 99,300 +0.03(+6.67%)
Aug 09, 2022 0.4600 0.4600 0.4500 0.4500 26,506 +0.00(+0.00%)
Aug 08, 2022 0.4700 0.4800 0.4400 0.4500 47,096 -0.01(-2.17%)
Aug 05, 2022 0.4600 0.4650 0.4550 0.4600 36,709 -0.01(-2.13%)
Aug 04, 2022 0.4700 0.4700 0.4550 0.4700 7,500 +0.02(+4.44%)
Aug 03, 2022 0.4700 0.4700 0.4500 0.4500 11,600 +0.00(+0.00%)
Aug 02, 2022 0.4500 0.4800 0.4500 0.4500 97,396 +0.02(+4.65%)
Jul 29, 2022 0.4300 0 -0.02(-3.37%)
Jul 28, 2022 0.4200 0.4500 0.4200 0.4450 23,221 +0.04(+8.54%)
Jul 27, 2022 0.4000 0.4500 0.4000 0.4100 514,804 +0.00(+0.00%)
Jul 26, 2022 0.4750 0.4900 0.4000 0.4100 6,668,500 -0.03(-6.82%)
Jul 25, 2022 0.4900 0.4900 0.3900 0.4400 158,400 -0.04(-8.33%)
Jul 22, 2022 0.4600 0.5000 0.4500 0.4800 46,091 +0.03(+6.67%)
Jul 21, 2022 0.4600 0.4650 0.4400 0.4500 52,500 -0.01(-2.17%)
Jul 20, 2022 0.4950 0.4950 0.4600 0.4600 39,675 -0.01(-2.13%)
Jul 19, 2022 0.4400 0.4800 0.4400 0.4700 52,200 +0.03(+6.82%)
Jul 18, 2022 0.4500 0.4600 0.4400 0.4400 49,500 -0.01(-2.22%)
Jul 15, 2022 0.4400 0.4500 0.4300 0.4500 22,400 +0.00(+0.00%)
Jul 14, 2022 0.4700 0.4900 0.4400 0.4500 87,500 -0.05(-10.00%)
Jul 13, 2022 0.4600 0.5200 0.4600 0.5000 38,500 +0.05(+11.11%)
Jul 12, 2022 0.4800 0.5000 0.4150 0.4500 98,600 -0.03(-7.22%)
Jul 11, 2022 0.5100 0.5300 0.4800 0.4850 32,425 -0.03(-4.90%)
Jul 08, 2022 0.5300 0.5300 0.5000 0.5100 54,010 -0.03(-5.56%)
Jul 07, 2022 0.5300 0.5700 0.4600 0.5400 379,159 +0.03(+5.88%)
Jul 06, 2022 0.5850 0.6100 0.5100 0.5100 71,566 -0.05(-8.93%)
Jul 05, 2022 0.6100 0.6100 0.5600 0.5600 93,990 -0.05(-8.20%)
Jul 04, 2022 0.6200 0.6200 0.6100 0.6100 13,477 +0.01(+1.67%)
Jun 30, 2022 0.6000 0 -0.06(-9.09%)
Jun 29, 2022 0.6600 0.6600 0.6600 0.6600 46,735 +0.00(+0.00%)
Jun 28, 2022 0.6400 0.6900 0.6400 0.6600 57,050 +0.02(+3.13%)
Jun 27, 2022 0.6500 0.7000 0.6400 0.6400 9,320 -0.02(-3.03%)
Jun 24, 2022 0.6400 0.6700 0.6300 0.6600 30,320 -0.06(-8.33%)
Jun 23, 2022 0.7200 0.7200 0.7200 0.7200 58,350 -0.01(-1.37%)
Jun 22, 2022 0.7200 0.7300 0.7000 0.7300 55,177 +0.00(+0.00%)
Jun 21, 2022 0.6800 0.7300 0.6800 0.7300 37,580 +0.01(+1.39%)
Jun 20, 2022 0.7000 0.7300 0.6400 0.7200 63,094 -0.02(-2.70%)
Jun 17, 2022 0.7400 0.7600 0.7200 0.7400 47,000 +0.00(+0.00%)
Jun 16, 2022 0.7000 0.8000 0.6300 0.7400 113,891 +0.01(+1.37%)
Jun 15, 2022 0.7100 0.7300 0.6700 0.7300 117,650 +0.03(+4.29%)
Jun 14, 2022 0.7100 0.7500 0.7000 0.7000 64,482 -0.02(-2.78%)
Jun 13, 2022 0.7200 0 -0.05(-6.49%)
Jun 10, 2022 0.7500 0.7900 0.7000 0.7700 84,934 +0.02(+2.67%)
Jun 09, 2022 0.7800 0.7900 0.7100 0.7500 56,000 -0.02(-2.60%)
Jun 08, 2022 0.7700 0.7800 0.7700 0.7700 7,500 -0.01(-1.28%)
Jun 07, 2022 0.8100 0.8200 0.7600 0.7800 61,680 -0.05(-6.02%)
Jun 06, 2022 0.8100 0.8300 0.8100 0.8300 30,520 +0.00(+0.00%)
Jun 03, 2022 0.8300 0.8300 0.8200 0.8300 6,500 +0.00(+0.00%)
Jun 02, 2022 0.8500 0.8500 0.8300 0.8300 4,500 -0.02(-2.35%)
Jun 01, 2022 0.8700 0.8700 0.8300 0.8500 9,993 +0.00(+0.00%)
May 31, 2022 0.8600 0.8700 0.8300 0.8500 18,018 -0.01(-1.16%)
May 30, 2022 0.9000 0.9000 0.8600 0.8600 7,500 -0.02(-2.27%)
May 27, 2022 0.9300 0.9300 0.8500 0.8800 33,000 -0.02(-2.22%)
May 26, 2022 0.8900 0.9300 0.8900 0.9000 28,879 +0.00(+0.00%)
May 25, 2022 0.8400 0.9000 0.8400 0.9000 60,144 +0.04(+4.65%)
May 24, 2022 0.8200 0.8700 0.8200 0.8600 76,019 +0.09(+11.69%)
May 20, 2022 0.7700 0 +0.05(+6.94%)
May 19, 2022 0.7300 0.7700 0.7200 0.7200 66,704 -0.01(-1.37%)
May 18, 2022 0.8000 0.8000 0.7300 0.7300 37,710 -0.05(-6.41%)
May 17, 2022 0.7600 0.7800 0.7600 0.7800 6,800 +0.00(+0.00%)
May 16, 2022 0.7500 0.7800 0.7000 0.7800 64,770 +0.00(+0.00%)
May 13, 2022 0.7100 0.7800 0.7100 0.7800 175,491 +0.01(+1.30%)
May 11, 2022 0.7700 0 +0.03(+4.05%)
May 10, 2022 0.7500 0.8000 0.6700 0.7400 222,082 -0.01(-1.33%)
May 09, 2022 0.8200 0.8200 0.7500 0.7500 191,940 -0.07(-8.54%)
May 06, 2022 0.8200 0.8400 0.8200 0.8200 88,842 -0.01(-1.20%)
May 05, 2022 0.8500 0.8600 0.8300 0.8300 5,155 +0.00(+0.00%)
May 04, 2022 0.8900 0.8900 0.8300 0.8300 7,767 +0.00(+0.00%)
May 03, 2022 0.8300 0.8700 0.8300 0.8300 35,976 -0.02(-2.35%)
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.