$41.10 +0.51 (%) Dirx Daily Finl Shs -

Jan. 20, 2017 | 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
4/1/201495.4695.9894.4495.674,258,480
3/31/201493.4394.7793.3094.663,707,270
3/28/201491.8393.4290.8691.585,033,350
3/27/201491.8092.4589.3490.897,449,160
3/26/201496.3096.4092.1392.156,571,640
3/25/201496.5096.9393.8895.015,165,190
3/24/201496.9697.2893.8995.075,498,840
3/21/201497.2998.9895.4295.786,725,690
3/20/201491.8296.3391.7595.966,226,070
3/19/201493.0294.2890.4192.336,740,870
3/18/201492.3093.2591.6192.813,569,260
3/17/201490.6592.3790.5091.494,295,960
3/14/201489.7191.4088.5889.126,949,520
3/13/201494.2994.5089.6390.288,834,980
3/12/201492.3393.4591.3493.334,111,370
3/11/201495.5695.6293.1193.675,439,290
3/10/201494.4395.4293.5595.003,709,580
3/7/201495.9896.3594.0195.175,792,970
3/6/201493.6894.7893.3494.294,667,390
3/5/201491.5893.0091.0792.724,419,580
3/4/201489.0191.5389.0091.257,177,240
3/3/201485.8586.9084.8286.546,396,560
2/28/201487.1689.9386.9788.527,154,980
2/27/201485.9387.3585.2187.344,715,660
2/26/201487.0287.1085.1086.146,164,270
2/25/201487.0687.7985.8486.315,084,020
2/24/201485.9788.7385.6587.154,767,870
2/21/201485.5286.4384.7085.385,374,060
2/20/201485.0085.7383.4085.146,299,050
2/19/201486.9588.7284.4984.816,552,380
2/18/201487.1688.1686.7587.743,135,050
2/14/201486.4887.3485.7687.004,014,850
2/13/201483.8586.7483.3686.494,489,130
2/12/201485.8586.8084.8385.663,767,500
2/11/201483.8086.1582.9785.514,489,310
2/10/201483.1683.3181.9283.303,549,140
2/7/201481.2382.9980.3182.826,045,650
2/6/201477.2980.0877.1579.975,101,590
2/5/201476.2977.3375.0376.775,823,580
2/4/201475.9777.8375.0276.797,431,280
2/3/201480.5581.1774.6174.928,820,670
1/31/201480.0982.8979.6580.665,883,520
1/30/201482.7184.2381.9783.645,045,660
1/29/201480.4782.6979.9580.547,097,730
1/28/201481.3383.4981.0383.164,872,760
1/27/201482.5083.3078.8280.108,135,550
1/24/201486.4586.5082.1282.127,013,630
1/23/201491.0191.1387.1188.286,024,980
1/22/201491.9992.5791.3992.332,204,600
1/21/201492.3892.8990.1491.553,471,700
1/17/201491.8792.5090.5991.123,128,240
1/16/201492.2092.4691.1391.683,279,600
1/15/201491.5093.2491.3693.184,651,770
1/14/201489.4890.5888.2390.423,590,400
1/13/201491.9592.0587.7588.314,954,340
1/10/201492.3292.7791.0092.113,235,330
1/9/201492.3792.6990.8692.383,698,480
1/8/201491.2191.8890.4891.574,749,040
1/7/201491.7591.9990.1990.884,671,490
1/6/201491.5292.1290.2190.394,564,910
1/3/201489.4191.1289.3090.203,608,900
1/2/201489.9390.0888.1688.924,046,250
12/31/201389.8090.5889.6690.301,967,000
12/30/201389.4289.8489.0089.401,570,750
12/27/201389.4489.7389.0089.351,891,120
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center