Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: FDR )

4.170 -0.030 (-0.71%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.210	4.210	4.030	4.170	23,482	-0.03(-0.71%)
Nov 21, 2024	4.490	4.490	4.160	4.200	120,680	-0.20(-4.55%)
Nov 20, 2024	4.400	4.640	4.340	4.400	134,939	+0.00(+0.00%)
Nov 19, 2024	4.150	4.430	4.150	4.400	175,563	+0.29(+7.06%)
Nov 18, 2024	4.200	4.320	4.110	4.110	83,796	-0.04(-0.96%)
Nov 15, 2024	3.940	4.180	3.940	4.150	140,078	+0.11(+2.72%)
Nov 14, 2024	3.800	4.080	3.800	4.040	161,465	+0.18(+4.66%)
Nov 13, 2024	4.080	4.080	3.800	3.860	176,994	-0.20(-4.93%)
Nov 12, 2024	4.110	4.180	3.840	4.060	135,141	-0.13(-3.10%)
Nov 11, 2024	4.360	4.360	3.990	4.190	252,934	-0.21(-4.77%)
Nov 08, 2024	4.490	4.500	4.280	4.400	226,109	-0.05(-1.12%)
Nov 07, 2024	4.000	4.580	3.900	4.450	840,435	+0.47(+11.81%)
Nov 06, 2024	3.820	3.980	3.720	3.980	299,458	+0.13(+3.38%)
Nov 05, 2024	3.730	3.970	3.700	3.850	132,137	+0.14(+3.77%)
Nov 04, 2024	3.750	3.870	3.640	3.710	112,351	+0.01(+0.27%)
Nov 01, 2024	3.900	3.930	3.580	3.700	128,534	-0.23(-5.85%)
Oct 31, 2024	3.900	3.970	3.750	3.930	211,472	-0.07(-1.75%)
Oct 30, 2024	3.940	4.040	3.780	4.000	898,440	+0.01(+0.25%)
Oct 29, 2024	3.700	4.020	3.700	3.990	374,933	+0.33(+9.02%)
Oct 28, 2024	3.730	3.780	3.600	3.660	173,820	-0.07(-1.88%)
Oct 25, 2024	3.650	3.880	3.570	3.730	403,624	+0.07(+1.91%)
Oct 24, 2024	3.650	3.750	3.620	3.660	160,447	+0.04(+1.10%)
Oct 23, 2024	3.590	3.620	3.350	3.620	138,425	+0.07(+1.97%)
Oct 22, 2024	3.690	3.800	3.520	3.550	380,068	-0.04(-1.11%)
Oct 21, 2024	3.450	3.590	3.280	3.590	340,362	+0.28(+8.46%)
Oct 18, 2024	3.180	3.400	3.100	3.310	265,576	+0.18(+5.75%)
Oct 17, 2024	2.920	3.130	2.880	3.130	411,789	+0.23(+7.93%)
Oct 16, 2024	2.870	2.960	2.850	2.900	70,857	+0.02(+0.69%)
Oct 15, 2024	2.870	2.890	2.780	2.880	207,991	+0.05(+1.77%)
Oct 11, 2024				2.830	0	+0.08(+2.91%)
Oct 10, 2024	2.520	2.770	2.500	2.750	464,010	+0.30(+12.24%)
Oct 09, 2024	2.600	2.620	2.450	2.450	108,599	-0.17(-6.49%)
Oct 08, 2024	2.600	2.650	2.550	2.620	100,425	+0.01(+0.38%)
Oct 07, 2024	2.650	2.650	2.520	2.610	81,830	-0.04(-1.51%)
Oct 04, 2024	2.530	2.680	2.500	2.650	180,275	+0.10(+3.92%)
Oct 03, 2024	2.600	2.610	2.500	2.550	30,844	-0.02(-0.78%)
Oct 02, 2024	2.640	2.640	2.550	2.570	33,470	-0.07(-2.65%)
Oct 01, 2024	2.680	2.700	2.530	2.640	162,797	+0.09(+3.53%)
Sep 30, 2024	2.550	2.550	2.390	2.550	130,146	-0.02(-0.78%)
Sep 27, 2024	2.670	2.670	2.570	2.570	192,007	-0.08(-3.02%)
Sep 26, 2024	2.630	2.690	2.630	2.650	41,610	+0.03(+1.15%)
Sep 25, 2024	2.720	2.750	2.590	2.620	226,067	-0.10(-3.68%)
Sep 24, 2024	2.780	2.780	2.560	2.720	211,731	-0.03(-1.09%)
Sep 23, 2024	2.780	2.780	2.700	2.750	32,061	-0.01(-0.36%)
Sep 20, 2024	2.580	2.780	2.550	2.760	80,567	+0.18(+6.98%)
Sep 19, 2024	2.520	2.580	2.500	2.580	103,427	+0.07(+2.79%)
Sep 18, 2024	2.580	2.580	2.450	2.510	137,619	-0.03(-1.18%)
Sep 17, 2024	2.500	2.590	2.440	2.540	147,010	+0.07(+2.83%)
Sep 16, 2024	2.510	2.530	2.390	2.470	208,171	-0.04(-1.59%)
Sep 13, 2024	2.460	2.550	2.430	2.510	169,955	+0.09(+3.72%)
Sep 12, 2024	2.280	2.450	2.270	2.420	88,109	+0.15(+6.61%)
Sep 11, 2024	2.240	2.320	2.200	2.270	144,369	+0.02(+0.89%)
Sep 10, 2024	2.230	2.290	2.230	2.250	35,865	+0.02(+0.90%)
Sep 09, 2024	2.300	2.300	2.210	2.230	90,270	+0.01(+0.45%)
Sep 06, 2024	2.350	2.400	2.210	2.220	172,293	-0.14(-5.93%)
Sep 05, 2024	2.430	2.450	2.350	2.360	65,702	-0.10(-4.07%)
Sep 04, 2024	2.560	2.600	2.410	2.460	56,702	-0.09(-3.53%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(TSV: FDR )

Historical Prices