$27.71 +1.21 (%) Dirx Daily Finl Shs -

May. 24, 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
12/26/201389.4089.8089.0489.441,755,520
12/24/201389.0089.1488.3188.98931,811
12/23/201388.5388.9388.0588.512,815,300
12/20/201386.0087.6685.8587.214,218,750
12/19/201385.3786.2384.9085.483,820,150
12/18/201382.0086.3579.9786.316,810,000
12/17/201382.1082.2880.6481.172,958,080
12/16/201381.9582.6581.7382.042,950,140
12/13/201381.2281.7180.1380.674,519,820
12/12/201380.5081.3279.7880.233,914,760
12/11/201383.6283.8880.1080.365,316,180
12/10/201383.5084.7583.4083.402,873,080
12/9/201384.1284.6083.7884.202,409,720
12/6/201382.3683.6181.7783.355,091,290
12/5/201381.2781.7280.1080.373,864,160
12/4/201380.6383.2780.2481.974,939,700
12/3/201382.7683.2180.6081.714,821,840
12/2/201384.4985.8783.4583.583,775,370
11/29/201385.7685.7684.0084.151,730,180
11/27/201384.6585.3284.3385.123,177,350
11/26/201384.5785.3184.3084.322,826,780
11/25/201385.0085.4184.1684.622,644,320
11/22/201383.3984.3782.9084.253,333,220
11/21/201381.0483.5180.6583.195,311,220
11/20/201381.2382.0479.3480.014,690,700
11/19/201381.1482.0080.2980.734,198,580
11/18/201381.9482.5380.3780.814,532,720
11/15/201380.3481.2980.0581.113,467,040
11/14/201378.7080.2578.2180.073,688,740
11/13/201375.4978.2575.2578.254,277,100
11/12/201377.5077.8675.6876.424,075,030
11/11/201377.8378.6877.4178.153,137,290
11/8/201373.8177.9473.8177.837,271,540
11/7/201377.1677.3073.7073.855,052,370
11/6/201376.4276.9875.9176.422,688,060
11/5/201375.8076.2675.0375.492,926,590
11/4/201377.2577.3376.0976.673,147,290
11/1/201376.3076.9675.4876.534,541,120
10/31/201378.0078.0775.8976.013,368,250
10/30/201379.7279.7677.5678.274,909,120
10/29/201379.4679.6278.6579.433,023,000
10/28/201379.1979.3078.4178.933,328,970
10/25/201378.3479.1978.1179.113,856,340
10/24/201378.1578.4077.1878.184,582,340
10/23/201378.3778.5376.9677.604,540,000
10/22/201379.4480.5878.9179.286,444,600
10/21/201378.9979.3478.2478.654,034,740
10/18/201379.1079.3677.5679.095,547,100
10/17/201374.7678.6274.6778.406,712,690
10/16/201373.3376.2873.1376.218,724,080
10/15/201373.2774.0071.5471.806,594,330
10/14/201370.8673.7470.8173.506,200,470
10/11/201370.4772.5470.0672.465,971,330
10/10/201368.1471.1568.0871.0011,855,000
10/9/201365.7366.5164.3865.788,118,480
10/8/201368.0168.1065.1065.398,291,560
10/7/201368.3069.0567.7767.817,568,220
10/4/201368.8270.1368.5070.126,121,900
10/3/201369.8570.1067.1968.518,690,860
10/2/201369.0370.4168.5870.154,290,920
10/1/201368.9870.8568.8770.453,912,080
9/30/201368.0069.6567.8268.775,376,740
9/27/201369.7070.5669.6270.184,529,860
9/26/201371.1071.9269.9870.894,226,510
9/25/201370.1171.2969.2270.745,856,760
9/24/201370.9371.4969.6669.825,255,800
9/23/201372.6972.7570.6570.895,453,460
9/20/201375.0775.3273.2973.424,205,100
9/19/201376.6076.7074.5174.824,230,180
9/18/201372.9676.7772.4775.898,029,150
9/17/201372.7273.4372.3773.353,258,550
9/16/201372.6873.1272.0072.344,630,680
9/13/201370.0870.5869.5570.323,826,920
9/12/201370.9771.1269.4669.693,789,220
9/11/201370.1571.0069.7470.983,415,630
9/10/201369.7070.5969.6170.586,946,470
9/9/201366.6868.1766.3468.114,389,330
9/6/201366.6667.0263.8865.965,649,830
9/5/201365.7166.6665.2865.753,894,530
9/4/201364.3566.1363.5965.434,936,190
9/3/201364.8665.7462.9064.088,612,990
8/30/201364.1464.2862.2562.656,034,420
8/29/201363.0264.9362.8863.975,865,520
8/28/201362.8064.4362.2263.486,973,550
8/27/201365.2065.8563.0463.049,420,830
8/26/201369.0269.5267.5267.536,046,220
8/23/201368.9869.1167.8668.735,612,420
8/22/201367.1668.7967.0268.524,052,470
8/21/201366.7768.5365.5166.456,254,010
8/20/201365.9668.0565.4467.555,337,570
8/19/201367.7567.8865.5165.518,967,900
8/16/201368.4669.5667.7068.095,312,750
8/15/201370.3670.4668.2068.696,544,840
8/14/201372.5573.3271.9171.926,854,650
8/13/201372.6073.2471.0172.665,787,210
8/12/201372.0672.6371.5472.103,871,750
8/9/201372.9774.0472.5373.073,993,820
8/8/201374.2874.6672.1873.526,235,790
8/7/201373.2973.4671.9673.026,186,400
8/6/201375.9175.9974.1974.455,286,570
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center