$26.72 -0.52 (%) Dirx Daily Finl Shs -

Apr. 29, 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
2/18/2015125.72126.10124.04125.05897,072
2/17/2015124.45127.41124.31126.71832,825
2/13/2015125.95126.58124.02125.531,131,190
2/12/2015122.90126.10122.20125.791,461,470
2/11/2015121.08122.57119.45121.48897,013
2/10/2015121.63122.00118.88121.73974,452
2/9/2015119.21120.77118.32119.201,075,930
2/6/2015121.58124.14119.82120.691,991,770
2/5/2015117.14119.93116.50119.701,142,370
2/4/2015115.00118.38114.80115.891,420,500
2/3/2015112.43116.44112.07116.301,945,330
2/2/2015108.21111.36104.50110.991,838,810
1/30/2015109.36111.44106.52106.761,941,900
1/29/2015109.28111.70107.09111.171,673,000
1/28/2015115.98116.18108.44108.591,864,110
1/27/2015114.21116.56113.02114.471,455,290
1/26/2015116.01118.10114.60118.03730,055
1/23/2015118.70119.77116.17116.271,191,140
1/22/2015113.54119.72111.29119.212,019,780
1/21/2015110.38113.20108.85111.671,080,710
1/20/2015113.62114.55109.68111.071,445,290
1/16/2015107.93112.56106.78112.441,899,660
1/15/2015111.52112.95107.93108.662,078,060
1/14/2015111.74113.15108.00112.272,566,610
1/13/2015119.60122.10114.03116.661,810,030
1/12/2015120.05120.80116.41117.701,260,980
1/9/2015124.73125.10119.68120.341,325,810
1/8/2015122.30125.22122.10124.671,336,880
1/6/2015121.16121.40114.00115.562,129,990
1/5/2015125.52126.00119.52120.291,520,950
1/2/2015129.31130.02124.80127.541,316,410
12/31/2014132.34132.78127.05127.151,068,270
12/30/2014131.30132.43130.66131.77920,541
12/29/2014130.49133.97130.07132.131,039,520
12/26/2014132.00132.54130.90130.99639,353
12/24/2014132.05132.37130.93131.08427,061
12/23/2014130.44132.65130.25131.331,115,160
12/22/2014127.65129.71126.95129.361,079,900
12/19/2014127.15128.50125.54127.041,421,380
12/18/2014122.92126.90122.09126.882,104,020
12/17/2014113.03119.12112.68118.951,628,220
12/16/2014112.98117.82111.36111.522,112,870
12/15/2014119.63120.06112.91114.642,452,380
12/12/2014122.15124.23117.31117.502,055,760
12/11/2014125.91127.78124.33124.95882,749
12/10/2014127.45128.68123.15123.531,393,900
12/9/2014125.12128.76123.80128.761,511,860
12/8/2014127.85131.48127.43129.332,280,440
12/5/2014126.16129.04126.16128.091,858,910
12/4/2014124.30125.46122.87125.051,153,300
12/3/2014123.22124.94122.41124.52981,283
12/2/2014120.04123.13120.00122.731,145,350
12/1/2014121.06121.50119.37119.781,217,840
11/28/2014122.47124.11122.12122.49642,098
11/26/2014121.84122.31121.27122.13556,988
11/25/2014122.25122.37120.55121.491,152,120
11/24/2014120.43122.00120.34121.551,308,080
11/21/2014120.75121.22118.84119.462,167,740
11/20/2014116.29118.03115.50117.74720,048
11/19/2014117.94118.16115.93117.511,231,550
11/18/2014116.91119.15116.85118.11653,659
11/17/2014116.16117.51116.03117.12785,895
11/14/2014118.05118.70116.70117.02736,300
11/13/2014119.00119.41116.94118.21828,893
11/12/2014117.52118.81117.00118.59842,052
11/11/2014119.98120.25118.76119.05868,887
11/10/2014118.03120.00118.03119.93959,785
11/7/2014117.80119.00116.65118.251,357,360
11/6/2014117.81118.25116.16118.081,131,090
11/5/2014117.33118.07115.88117.801,361,750
11/4/2014114.35115.29112.46115.241,118,930
11/3/2014113.83115.87113.78115.011,264,220
10/31/2014112.87114.22112.40113.761,957,640
10/30/2014106.47110.78106.47110.003,206,790
10/29/2014106.80107.74104.61106.982,106,620
10/28/2014104.22106.60103.85106.521,654,620
10/27/2014101.56103.37101.23103.371,340,990
10/24/2014100.52102.79100.04102.711,532,810
10/23/2014100.35102.0899.96100.372,395,280
10/22/2014100.44100.9597.6597.721,870,990
10/21/201496.13100.2296.02100.003,272,100
10/20/201492.2594.8592.0394.851,929,460
10/17/201492.9194.0091.1792.782,429,260
10/16/201485.0191.3585.0189.812,926,710
10/15/201490.5391.4983.7089.476,194,100
10/14/201493.7996.0992.8093.992,823,680
10/13/201495.3496.8392.5792.653,366,450
10/10/201497.60100.0695.0095.253,197,170
10/9/2014102.74103.3397.3597.523,899,370
10/8/201498.72103.6097.63103.412,641,480
10/7/2014102.50102.7498.1698.422,551,920
10/6/2014105.01105.67102.89103.692,082,260
10/3/2014102.38104.45101.75104.001,894,390
10/2/201499.20101.1397.34100.022,215,390
10/1/2014102.36102.9298.9199.572,587,980
9/30/2014104.20104.65102.26102.971,306,170
9/29/2014101.93103.94101.25103.441,587,870
9/26/2014102.32105.15102.00104.431,545,950
9/25/2014105.81106.00101.76101.792,590,390
9/24/2014105.57106.92104.40106.681,204,030
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center