$37.17 -0.49 (%) Dirx Daily Finl Shs -

Dec. 2, 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
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
2/3/201620.5620.6118.7720.3715,091,300
2/2/201621.0421.1320.0620.276,305,060
2/1/201621.6422.2221.3321.854,528,290
1/29/201620.5022.0520.4621.996,861,300
1/28/201620.8120.9119.9520.216,235,980
1/27/201620.5021.3819.8820.226,169,160
1/26/201619.8820.8019.8520.665,723,020
1/25/201620.7220.8319.5819.615,976,410
1/22/201620.6021.1320.4920.8910,258,900
1/21/201619.9420.7819.6119.774,589,720
1/20/201619.9820.5518.5619.8911,814,000
1/19/201621.9622.0320.7021.056,447,310
1/15/201620.9721.4720.3521.1911,108,200
1/14/201622.3323.1721.5822.6610,585,200
1/13/201624.2524.3821.7922.0012,508,500
1/12/201624.2024.2523.0023.877,117,220
1/11/201623.7323.8322.7823.498,075,230
1/8/201625.1725.2723.1823.268,050,520
1/7/201624.9425.7024.2224.408,874,680
1/6/201626.7327.0426.1826.576,955,030
1/5/201627.6427.9127.0727.745,957,890
1/4/201627.3427.4726.5127.419,357,360
12/31/201529.3830.0629.0629.073,945,130
12/30/201530.4430.5029.8129.892,795,940
12/29/201530.1430.6830.1130.614,218,510
12/28/201529.4029.7228.9729.672,821,030
12/24/201529.7030.1929.5329.831,444,620
12/23/201529.2329.9029.0929.896,212,590
12/22/201528.4629.0027.8928.795,005,600
12/21/201528.1528.3527.4428.125,322,270
12/18/201528.8029.0127.4127.428,267,470
12/17/201531.0631.0729.4529.496,362,680
12/16/201530.1530.9829.3930.758,844,340
12/15/201528.5029.8228.3729.465,408,150
12/14/201527.5528.1826.7627.677,029,060
12/11/201528.3028.6427.1027.518,687,070
12/10/201529.4030.1629.0929.373,599,110
12/9/201530.0330.9028.8829.347,020,290
12/8/201530.5031.0130.0930.354,667,150
12/7/201531.9132.0230.8931.384,132,390
12/4/201530.3032.2930.2632.146,629,370
12/3/201531.8431.8429.7329.975,329,120
12/2/201532.6532.6731.2931.463,897,760
12/1/201531.8132.5831.7532.574,341,000
11/30/201531.9932.0431.5031.562,987,060
11/27/201531.5431.8831.2931.811,463,800
11/25/201531.6831.6931.3431.492,596,890
11/24/201531.1731.7230.6431.474,699,670
11/23/201531.9432.2531.5931.732,895,390
11/20/201532.0032.3031.7431.943,203,190
11/19/201531.6231.9431.4231.774,059,030
11/18/201530.5331.7730.4231.725,399,480
11/17/201530.5630.9830.0230.194,840,120
11/16/201529.1830.3528.9130.353,414,230
11/13/201529.6930.1629.0829.265,398,430
11/12/201531.0931.1030.0130.055,240,540
11/11/201532.0632.1231.4531.532,928,130
11/10/201531.2031.7430.9731.693,895,460
11/9/201532.4532.4930.7831.276,228,680
11/6/201533.1333.1531.9432.277,203,820
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center