$29.40 +0.14 (%) Dirx Daily Finl Shs -

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
11/5/201531.2731.8131.1431.683,573,900
11/4/201531.6731.7031.0231.214,055,120
11/3/201531.1331.7430.8531.413,277,200
10/30/201531.4331.4830.1830.263,954,860
10/29/201531.4531.8731.0431.354,316,060
10/28/201529.9931.7729.8831.705,645,570
10/27/201529.9130.0129.4229.773,467,580
10/26/201530.4330.5529.9630.342,935,560
10/23/201530.3630.5729.8930.484,931,400
10/22/201528.8329.9628.6629.666,292,980
10/21/201529.3029.3928.2428.334,290,930
10/20/201528.6729.1928.5629.063,260,340
10/19/201528.0328.8128.0228.663,279,370
10/16/201528.2828.6628.1428.514,921,800
10/15/201526.9528.1926.9128.195,472,180
10/14/201527.2727.3826.4026.534,831,870
10/13/201527.3727.9327.2027.284,625,500
10/12/201527.6527.8527.3827.783,096,320
10/9/201528.0628.1527.1927.574,010,620
10/8/201527.2528.0126.9927.905,937,050
10/7/201527.2127.7126.8227.4311,907,500
10/6/201526.9027.1626.5726.717,326,880
10/5/201525.9527.1425.9327.039,814,150
10/2/201524.0025.5023.2525.5016,036,000
10/1/201525.1725.5224.5125.349,771,840
9/30/201525.0025.2024.3525.115,271,560
9/29/201524.1524.3623.6124.225,868,730
9/28/201525.5125.5923.8524.067,582,130
9/25/201525.8826.4525.5825.956,276,420
9/24/201525.0125.2124.4325.105,919,590
9/23/201525.5325.8425.1625.623,531,870
9/22/201525.4825.7424.9525.475,921,100
9/21/201526.1526.7526.0026.434,583,110
9/18/201525.9326.3625.4225.616,620,040
9/17/201527.6628.4226.7626.997,473,210
9/16/201527.3427.9226.9727.773,374,540
9/15/201526.4227.4826.2127.313,550,670
9/14/201526.2326.4826.0126.182,649,310
9/11/201525.8026.4425.5226.382,951,080
9/10/201525.4026.5925.4025.935,397,110
9/9/201527.4527.7025.5625.754,532,720
9/8/201526.2426.8425.8626.764,182,590
9/4/201525.5025.6724.5225.014,960,330
9/3/201526.3027.1826.1326.434,471,140
9/2/201525.9526.1325.0726.132,966,240
9/1/201525.7526.3124.5525.037,522,450
8/31/201527.7828.1327.5227.663,241,370
8/28/201528.1028.5527.8228.433,393,760
8/27/201527.9528.7627.1228.546,877,610
8/26/201526.0026.6924.4026.548,634,760
8/25/201527.8627.9823.9024.085,771,840
8/24/201525.0027.9224.6025.728,747,010
8/21/201531.0331.5029.1629.298,827,170
8/20/201533.2533.2532.0132.154,850,580
8/19/201534.6234.8733.6534.044,105,870
8/18/201534.8935.1834.7334.941,851,720
8/17/201534.4435.0533.9835.052,141,810
8/14/201533.8934.7533.8934.751,949,340
8/13/201533.9334.4533.3734.052,237,540
8/12/201533.7033.9032.2733.835,004,560
8/11/201534.4634.8134.1534.462,620,650
8/10/201534.9735.3834.9335.372,379,950
8/7/201534.1434.5133.6734.372,951,170
8/6/201534.8135.0233.9234.232,360,560
8/5/201534.8535.3734.5234.752,215,690
8/4/201534.5635.0234.3334.451,766,270
8/3/201534.5234.7733.9434.592,019,600
7/31/201534.7935.0734.4334.531,374,070
7/30/201534.4034.9534.2234.892,106,480
7/29/201533.8334.8333.7634.692,469,450
7/28/201533.8333.9033.0533.762,886,120
7/27/201533.4533.5433.0033.243,072,000
7/24/201534.6634.9333.8934.052,974,910
7/23/201535.6635.7234.4034.652,738,800
7/22/201534.7835.7334.7635.542,689,160
7/21/201535.0335.6034.7534.942,453,600
7/20/201535.1035.5134.8835.183,179,920
7/17/201535.1635.1734.5134.893,226,840
7/16/201534.8535.1534.7735.104,534,160
7/15/201533.9134.3833.6734.244,062,250
7/14/201533.0933.7733.0033.662,499,230
7/13/201533.0133.4032.8933.333,480,700
7/10/201532.2232.5331.9532.402,870,020
7/9/201531.6631.9831.0831.213,037,080
7/8/201531.3031.5830.5230.604,005,950
7/7/201532.1032.2530.5732.254,482,220
7/6/201531.2532.1431.1732.012,766,430
7/2/201532.5832.8431.8932.222,842,920
7/1/201532.5932.7332.1032.603,577,710
6/30/201531.8431.9431.0031.305,125,990
6/29/201532.2732.6630.9330.976,630,130
6/26/201533.2533.5032.9733.292,083,880
6/25/201534.0334.0332.9032.902,817,920
6/24/201534.2234.4133.5833.583,419,410
6/23/201534.3934.6634.2534.472,381,450
6/22/201534.3434.6334.1334.202,869,000
6/19/201534.1134.2433.5033.502,585,190
6/18/201533.7234.5633.5434.364,181,810
6/17/201533.7333.9733.1733.423,763,210
6/16/201533.0633.6532.7733.572,761,160
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center