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

(TSV:FTZ)

0.4950 -0.0250 (-4.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 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 (%)
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%)
Feb 02, 2026 0.5400 0.6000 0.5300 0.5300 273,844 -0.06(-10.17%)
Jan 30, 2026 0.5500 0.5900 0.5400 0.5900 365,507 -0.01(-1.67%)
Jan 29, 2026 0.6700 0.6700 0.5800 0.6000 594,335 -0.08(-11.76%)
Jan 28, 2026 0.6700 0.7300 0.6600 0.6800 403,744 +0.03(+4.62%)
Jan 27, 2026 0.6000 0.6500 0.5900 0.6500 268,748 +0.05(+8.33%)
Jan 26, 2026 0.5600 0.6200 0.5600 0.6000 486,279 +0.05(+9.09%)
Jan 23, 2026 0.5300 0.5500 0.5100 0.5500 342,166 +0.02(+3.77%)
Jan 22, 2026 0.5600 0.5600 0.5100 0.5300 48,236 -0.04(-7.02%)
Jan 21, 2026 0.5800 0.5800 0.5700 0.5700 132,375 -0.02(-3.39%)
Jan 20, 2026 0.6000 0.6000 0.5700 0.5900 79,450 +0.00(+0.00%)
Jan 19, 2026 0.6300 0.6400 0.5900 0.5900 57,765 +0.01(+1.72%)
Jan 16, 2026 0.5900 0.5900 0.5700 0.5800 10,633 -0.02(-3.33%)
Jan 15, 2026 0.5400 0.6250 0.5400 0.6000 334,816 +0.01(+1.69%)
Jan 14, 2026 0.6500 0.6500 0.5900 0.5900 288,735 -0.01(-1.67%)
Jan 13, 2026 0.6100 0.6100 0.5500 0.6000 317,153 +0.02(+3.45%)
Jan 12, 2026 0.5600 0.6100 0.5600 0.5800 442,402 +0.03(+5.45%)
Jan 09, 2026 0.4900 0.5600 0.4900 0.5500 561,936 +0.05(+10.00%)
Jan 08, 2026 0.4200 0.5000 0.4200 0.5000 303,367 +0.06(+13.64%)
Jan 07, 2026 0.4250 0.4450 0.3950 0.4400 141,273 +0.01(+1.15%)
Jan 06, 2026 0.4300 0.4600 0.4250 0.4350 216,500 +0.02(+3.57%)
Jan 05, 2026 0.4500 0.4600 0.4100 0.4200 143,295 -0.03(-6.67%)
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.