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

(TSV: FTZ )

0.2200 +0.0150 (+7.32%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.2000 0.2100 0.2000 0.2050 223,550 -0.01(-2.38%)
Mar 11, 2025 0.2100 0.2100 0.2050 0.2100 102,500 +0.01(+5.00%)
Mar 10, 2025 0.2350 0.2350 0.2000 0.2000 328,331 -0.03(-14.89%)
Mar 07, 2025 0.2200 0.2350 0.1950 0.2350 793,000 +0.01(+6.82%)
Mar 06, 2025 0.2000 0.2250 0.2000 0.2200 426,000 +0.02(+12.82%)
Mar 05, 2025 0.1750 0.2100 0.1650 0.1950 1,785,420 +0.02(+14.71%)
Mar 04, 2025 0.1700 0.1750 0.1650 0.1700 761,826 +0.00(+0.00%)
Mar 03, 2025 0.1850 0.1850 0.1700 0.1700 465,500 -0.01(-8.11%)
Feb 28, 2025 0.1850 0.1850 0.1850 0.1850 82,000 +0.00(+0.00%)
Feb 27, 2025 0.1900 0.1900 0.1850 0.1850 155,000 -0.01(-2.63%)
Feb 26, 2025 0.1850 0.1900 0.1850 0.1900 101,000 +0.01(+2.70%)
Feb 25, 2025 0.1900 0.1900 0.1850 0.1850 152,750 -0.01(-2.63%)
Feb 24, 2025 0.1900 0.1900 0.1850 0.1900 221,100 +0.01(+5.56%)
Feb 21, 2025 0.2000 0.2000 0.1800 0.1800 305,250 -0.02(-7.69%)
Feb 20, 2025 0.2000 0.2000 0.1850 0.1950 114,000 -0.01(-2.50%)
Feb 19, 2025 0.2150 0.2150 0.2000 0.2000 97,900 -0.03(-13.04%)
Feb 18, 2025 0.2350 0.2350 0.2100 0.2300 127,701 -0.00(-2.13%)
Feb 14, 2025 0.2350 0 +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%)
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.