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

(TSV:FTZ)

0.4150 +0.0250 (+6.41%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 31, 2026 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 31, 2026 0.4000 0.4500 0.4000 0.4150 184,273 +0.02(+6.41%)
Mar 30, 2026 0.4200 0.4200 0.3700 0.3900 196,600 -0.02(-4.88%)
Mar 27, 2026 0.4100 0.4100 0.3850 0.4100 30,500 +0.01(+3.80%)
Mar 26, 2026 0.4100 0.4150 0.3800 0.3950 170,181 +0.02(+3.95%)
Mar 25, 2026 0.4000 0.4250 0.3800 0.3800 129,043 -0.02(-5.00%)
Mar 24, 2026 0.3800 0.4100 0.3400 0.4000 683,101 +0.02(+3.90%)
Mar 23, 2026 0.4100 0.4100 0.3850 0.3850 89,840 -0.02(-4.94%)
Mar 20, 2026 0.4000 0.4050 0.3900 0.4050 105,500 +0.03(+6.58%)
Mar 19, 2026 0.4200 0.4600 0.3800 0.3800 433,243 -0.04(-9.52%)
Mar 18, 2026 0.4500 0.4500 0.4200 0.4200 43,309 -0.01(-2.33%)
Mar 17, 2026 0.4200 0.4350 0.4000 0.4300 71,500 +0.02(+3.61%)
Mar 16, 2026 0.4100 0.4450 0.4100 0.4150 207,563 +0.03(+9.21%)
Mar 13, 2026 0.4350 0.4350 0.3650 0.3800 278,506 -0.06(-13.64%)
Mar 12, 2026 0.4600 0.4650 0.4350 0.4400 160,516 -0.03(-6.38%)
Mar 11, 2026 0.4700 0.4750 0.4600 0.4700 57,306 -0.01(-2.08%)
Mar 10, 2026 0.5000 0.5200 0.4800 0.4800 185,399 -0.02(-3.03%)
Mar 09, 2026 0.4900 0.5200 0.4700 0.4950 401,264 +0.01(+1.02%)
Mar 06, 2026 0.4900 0.5200 0.4900 0.4900 134,200 +0.00(+0.00%)
Mar 05, 2026 0.5000 0.5000 0.4600 0.4900 160,400 -0.01(-2.00%)
Mar 04, 2026 0.5300 0.5300 0.5000 0.5000 21,507 -0.00(-0.60%)
Mar 03, 2026 0.4700 0.5030 0.4700 0.5030 256,662 -0.02(-3.27%)
Mar 02, 2026 0.5300 0.5300 0.4800 0.5200 165,500 +0.03(+5.05%)
Feb 27, 2026 0.5300 0.5300 0.4800 0.4950 447,426 -0.03(-4.81%)
Feb 26, 2026 0.5300 0.5300 0.5000 0.5200 163,591 -0.01(-1.89%)
Feb 25, 2026 0.5500 0.5500 0.5200 0.5300 144,661 -0.01(-1.85%)
Feb 24, 2026 0.5600 0.5600 0.5300 0.5400 216,469 -0.03(-5.26%)
Feb 23, 2026 0.5100 0.5700 0.4950 0.5700 513,817 +0.08(+16.33%)
Feb 20, 2026 0.5100 0.5200 0.4900 0.4900 31,656 -0.01(-1.01%)
Feb 19, 2026 0.5000 0.5000 0.4950 0.4950 56,250 -0.01(-1.00%)
Feb 18, 2026 0.4950 0.5500 0.4900 0.5000 567,511 +0.02(+4.17%)
Feb 17, 2026 0.5200 0.5200 0.4800 0.4800 33,050 -0.02(-4.00%)
Feb 13, 2026 0.5000 0 +0.01(+1.01%)
Feb 12, 2026 0.5100 0.5200 0.4800 0.4950 129,751 -0.04(-6.60%)
Feb 11, 2026 0.5600 0.5600 0.5200 0.5300 132,323 +0.00(+0.00%)
Feb 10, 2026 0.5300 0.5800 0.5300 0.5300 151,792 +0.00(+0.00%)
Feb 09, 2026 0.5100 0.5400 0.5000 0.5300 105,824 +0.01(+1.92%)
Feb 06, 2026 0.5200 0.5600 0.5000 0.5200 189,811 +0.02(+4.00%)
Feb 05, 2026 0.5500 0.5500 0.4800 0.5000 238,794 -0.03(-5.66%)
Feb 04, 2026 0.5700 0.5700 0.5300 0.5300 187,800 -0.03(-5.36%)
Feb 03, 2026 0.5800 0.6000 0.5400 0.5600 231,550 +0.03(+5.66%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.