$23.03 +1.54 (%) Dirx Daily Finl Shs -

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
6/27/201622.7022.7421.1421.498,148,460
6/24/201623.3525.0223.3423.3810,562,500
6/23/201626.6027.3526.5927.344,480,400
6/22/201625.9226.4325.7825.813,006,800
6/21/201625.8226.1225.6125.942,633,710
6/20/201626.3826.6925.6125.634,201,240
6/17/201625.4725.5124.8725.153,413,630
6/16/201624.7125.3724.1725.334,881,220
6/15/201625.3525.9025.0725.154,521,340
6/14/201625.8526.1324.7025.155,796,170
6/13/201626.3827.0226.0026.004,302,820
6/10/201626.9227.0426.4526.724,598,750
6/9/201627.7827.8627.3727.723,475,390
6/8/201628.1628.3227.9928.292,654,000
6/7/201628.3328.5028.0228.062,130,460
6/6/201627.9228.5627.8728.222,911,250
6/3/201627.6827.9926.9427.835,115,530
6/2/201628.3228.8228.1428.802,550,930
6/1/201627.8828.6627.5528.593,271,510
5/31/201628.9328.9528.1128.384,536,890
5/27/201628.1528.5828.0528.542,785,490
5/26/201628.7228.7227.9228.014,442,580
5/25/201628.1628.7828.1128.374,650,160
5/24/201626.9927.8826.9027.714,553,360
5/23/201626.4726.7326.2226.502,010,360
5/20/201626.5026.9526.3426.543,279,010
5/19/201626.4126.6825.5326.075,103,820
5/18/201625.4726.8925.4526.756,803,580
5/17/201626.2026.2425.3725.613,721,660
5/16/201625.8526.5025.7926.193,380,830
5/13/201626.6526.9125.6125.793,902,620
5/12/201626.9327.1126.1526.663,591,020
5/11/201627.2827.4226.5526.582,611,280
5/10/201626.8127.4726.7527.433,466,240
5/9/201626.3726.7726.1126.432,490,930
5/6/201625.5226.5125.5026.453,352,340
5/5/201626.3626.4825.8926.073,029,380
5/4/201626.0026.3725.6626.103,695,670
5/3/201626.9526.9525.9126.553,967,080
5/2/201626.9427.6326.7427.553,382,360
4/29/201626.8927.1226.1526.724,633,240
4/28/201627.5628.1127.0027.243,489,670
4/27/201627.9828.2827.6128.083,968,850
4/26/201627.6128.0027.4527.872,906,370
4/25/201627.3927.5226.9327.462,637,970
4/22/201627.0027.7626.9927.643,732,210
4/21/201628.0028.0726.8827.034,306,630
4/20/201627.3527.9827.2727.814,358,950
4/19/201626.7527.3026.7027.244,189,860
4/18/201625.6526.5525.6526.513,974,470
4/15/201626.2226.3525.8025.963,825,860
4/14/201625.7726.4825.6626.134,970,760
4/13/201625.2025.9925.0525.986,842,210
4/12/201623.7824.5523.5424.484,916,840
4/11/201623.7624.2723.6023.604,494,380
4/8/201623.6124.0623.3023.454,645,440
4/7/201624.0524.0522.8323.154,592,540
4/6/201623.9824.5023.7424.483,348,490
4/5/201624.3824.4823.9024.004,209,210
4/4/201625.3325.4224.8324.982,911,840
4/1/201624.3525.4424.1025.384,498,500
3/31/201624.7025.0824.6024.773,187,950
3/30/201624.8025.3024.7224.863,569,860
3/29/201623.7324.4423.4824.443,804,590
3/28/201624.0924.2423.7124.023,077,880
3/24/201623.7523.8323.2223.803,753,430
3/23/201624.6724.7324.2324.272,980,670
3/22/201624.4425.0224.3124.783,451,970
3/21/201624.9025.3324.6524.903,277,400
3/18/201624.8325.2724.6724.995,023,810
3/17/201623.4024.6223.1724.415,402,200
3/16/201623.2123.8323.0623.574,591,150
3/15/201623.3023.5522.9523.503,608,270
3/14/201623.6823.8123.2523.604,125,310
3/11/201622.8023.9222.7823.896,009,170
3/10/201622.7423.0021.4622.247,114,060
3/9/201622.5322.6022.0422.294,412,930
3/8/201622.8122.9422.1322.205,328,820
3/7/201623.1923.4322.8023.295,591,300
3/4/201623.6423.7522.9623.416,430,140
3/3/201622.7923.1922.4523.174,845,750
3/2/201622.1122.7522.0622.756,090,490
3/1/201620.7022.2520.6722.257,159,550
2/29/201620.8421.1120.1820.184,022,070
2/26/201620.9521.3020.5820.815,333,980
2/25/201619.7420.5419.6920.544,335,780
2/24/201618.9419.8118.4719.696,936,070
2/23/201620.4120.4519.6419.725,064,410
2/22/201620.5520.9220.5120.704,094,740
2/19/201619.5120.0119.2519.884,337,100
2/18/201620.1820.3019.5319.755,136,520
2/17/201619.8020.3019.7020.075,772,290
2/16/201619.1619.4618.7719.356,461,270
2/12/201617.4718.4117.3318.356,432,190
2/11/201616.5617.0216.1316.5814,138,600
2/10/201618.4819.1617.9717.9713,072,200
2/9/201617.4518.4717.3018.045,097,790
2/8/201619.0919.1017.5018.2214,164,100
2/5/201620.7321.0319.6419.817,204,550
2/4/201620.0421.1320.0220.798,621,530
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center