$42.25 0.00 (%) Dirx Daily Finl Shs -

Dec. 8, 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
12/8/201641.5742.8341.1742.257,871,350
12/7/201639.3841.3239.2241.235,706,640
12/6/201638.7539.3038.3139.303,400,740
12/5/201637.8538.5737.8138.443,818,640
12/2/201637.3137.5936.8937.172,907,090
12/1/201637.4138.0437.0837.663,882,350
11/30/201637.5037.5636.7537.013,595,360
11/29/201636.2136.8136.1836.482,526,590
11/28/201636.6737.0735.9936.203,052,460
11/25/201637.0437.1836.8837.181,122,560
11/23/201636.6136.9536.0736.933,530,580
11/21/201636.3636.4935.8036.283,630,890
11/18/201635.9536.1235.6135.992,970,180
11/17/201634.9736.0034.7935.753,719,880
11/16/201634.8435.1634.5334.863,684,060
11/15/201635.2235.7434.6335.665,116,570
11/14/201634.5735.9434.4835.758,073,910
11/11/201633.2434.1233.1234.055,841,620
11/10/201632.7834.1332.3233.7211,226,100
11/9/201630.5132.2229.7031.8311,119,800
11/8/201629.2930.0528.9829.773,566,000
11/7/201628.9729.5828.8329.503,960,130
11/4/201627.8428.2727.4227.662,553,700
11/3/201628.0128.4227.6827.822,262,940
11/2/201628.3328.4927.6527.863,187,080
11/1/201629.5429.5928.1128.633,410,600
10/31/201629.3529.5529.2229.361,873,610
10/28/201629.4329.6828.6329.083,490,580
10/27/201629.8129.8229.1029.192,256,510
10/26/201629.1729.7029.0729.541,672,490
10/25/201629.6529.7629.2929.481,887,000
10/24/201629.8530.1529.6529.682,638,090
10/21/201628.9329.4728.7629.431,882,620
10/20/201629.3929.9029.0829.312,389,120
10/19/201629.1329.6428.9929.462,690,650
10/18/201629.0529.1028.6628.862,289,740
10/17/201628.6528.8428.2128.321,868,330
10/14/201629.1829.3128.4328.573,730,940
10/13/201628.2528.4427.5828.333,824,820
10/12/201628.7329.1228.5328.901,845,480
10/11/201629.2929.3628.1828.543,414,940
10/10/201629.5229.7229.4029.441,760,150
10/7/201629.2029.4428.5929.042,886,200
10/6/201629.1129.2128.6229.131,793,720
10/5/201628.8329.2728.8329.072,761,100
10/4/201628.7729.0128.3128.574,068,880
10/3/201628.9429.0528.4028.562,348,610
9/30/201628.9229.5328.6129.153,627,910
9/29/201629.5429.7728.1228.424,839,470
9/28/201629.4129.6728.7829.632,655,500
9/27/201628.6229.2728.3929.112,569,230
9/26/201629.2129.3628.6528.792,614,740
9/23/201629.8630.0829.6729.702,015,760
9/22/201630.0030.3129.8930.113,535,800
9/21/201629.2129.6528.6929.575,461,850
9/20/201629.1829.4628.7628.811,801,570
9/19/201628.8629.2228.4928.792,463,020
9/16/201628.6628.7728.0428.302,491,300
9/15/201628.4829.2028.1529.013,457,220
9/14/201628.7629.1728.2328.433,523,180
9/13/201629.3629.4428.3628.705,178,260
9/12/201628.6430.4528.4630.184,479,880
9/9/201630.8330.8329.2029.215,499,610
9/8/201631.1531.3530.9631.102,376,340
9/7/201630.8631.3130.6731.262,033,420
9/6/201631.2631.3030.4631.062,888,630
9/2/201630.8531.4030.7731.183,016,660
9/1/201631.0231.2030.0330.643,511,720
8/31/201630.8330.9930.2730.922,922,470
8/30/201630.4430.8830.2030.863,208,200
8/29/201629.6730.4729.5130.212,710,960
8/26/201629.7230.1329.0029.484,744,600
8/25/201629.1929.6029.0529.421,538,400
8/24/201629.4029.5829.0829.201,513,000
8/23/201629.5529.8029.4029.402,065,550
8/22/201629.1429.3028.8829.261,648,240
8/19/201629.0529.2228.7229.141,954,090
8/18/201629.3329.4229.0129.291,843,910
8/17/201629.1329.3728.8529.302,158,350
8/16/201629.1729.3129.0029.062,168,860
8/15/201629.2129.4929.1029.392,001,520
8/12/201628.7129.0428.5728.942,218,660
8/11/201629.2729.4228.8829.071,786,420
8/10/201629.5929.6228.8628.992,103,740
8/9/201629.5529.6729.3629.562,207,200
8/8/201629.6229.7529.3029.443,190,190
8/5/201628.6529.4528.5329.444,360,190
8/4/201628.0928.2627.8328.051,370,060
8/3/201627.2828.1427.2828.131,922,900
8/2/201627.9728.2227.2627.472,649,120
8/1/201628.4028.7328.0328.202,496,430
7/29/201628.2628.7328.1728.372,175,560
7/28/201628.0528.6827.8328.522,591,870
7/27/201628.3228.4527.9928.233,305,620
7/26/201628.1628.4728.0028.372,786,850
7/25/201628.2728.4728.0428.231,950,540
7/22/201628.0428.4927.9128.432,092,670
7/21/201628.3028.3327.8127.942,568,880
7/20/201628.3028.3927.9028.272,275,010
7/19/201627.6128.0827.5828.081,961,150
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center