$31.85 -0.44 (%) Dx Dly Fin Bear Shs -

Sep. 27, 2016 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
9/26/201631.8632.4431.6832.291,389,470
9/23/201631.1531.3630.9431.341,243,820
9/22/201631.1131.1530.7030.922,722,110
9/21/201632.0432.4831.4131.542,550,740
9/20/201631.8032.4031.6532.311,220,560
9/19/201632.4832.7331.8732.361,537,430
9/16/201632.4033.2532.3532.911,804,770
9/15/201632.9333.1731.9632.151,848,660
9/14/201632.5333.0632.0032.811,828,260
9/13/201631.7932.8831.7832.512,922,780
9/12/201632.7932.9330.7230.962,647,730
9/9/201630.6232.1230.5932.122,392,890
9/8/201630.2730.4230.0330.261,581,140
9/7/201630.4930.7030.0930.111,351,960
9/6/201630.2830.9130.1330.331,756,700
9/2/201630.5130.6230.0030.211,975,040
9/1/201630.3431.3630.2130.762,046,800
8/31/201630.6131.1530.4230.481,916,170
8/30/201631.2331.2330.5730.571,939,060
8/29/201631.8731.9730.9531.231,509,350
8/26/201632.0032.5431.3232.002,412,570
8/25/201632.3332.4831.8932.061,118,520
8/24/201632.1432.4831.9332.311,037,200
8/23/201632.0032.1231.6932.101,216,740
8/22/201632.4232.6932.2332.251,150,530
8/19/201632.5032.8732.3332.391,355,440
8/18/201632.4532.5832.1132.261,227,240
8/17/201632.4732.7732.1832.241,182,110
8/16/201632.4232.5932.2732.501,338,750
8/15/201632.3932.5232.0632.131,047,990
8/12/201633.0733.1032.5932.681,198,510
8/11/201632.3232.7632.1532.54867,890
8/10/201632.1632.7831.9832.631,508,780
8/9/201632.0632.2531.9132.041,477,410
8/8/201631.9332.3131.8232.161,359,880
8/5/201633.1133.2532.1932.222,178,820
8/4/201633.8034.1133.6033.891,152,820
8/3/201634.6234.6233.7533.781,865,880
8/2/201634.0434.8333.7034.592,447,400
8/1/201633.5233.9233.0933.712,337,430
7/29/201633.5333.7033.1133.521,254,980
7/28/201633.7434.1733.1633.361,630,170
7/27/201633.6833.9933.4633.711,829,560
7/26/201633.6133.9933.4433.601,466,160
7/25/201633.5233.9433.4333.751,175,940
7/22/201634.0434.1433.4133.501,214,120
7/21/201633.6834.2533.6434.101,240,870
7/20/201633.6734.1433.5233.701,010,170
7/19/201634.4234.5433.9133.931,224,640
7/18/201634.3934.4233.9734.121,307,180
7/15/201633.8334.9333.7034.461,783,790
7/14/201633.5134.4133.4734.233,590,700
7/13/201635.0935.5534.9535.082,336,880
7/12/201635.7035.7935.0535.143,089,840
7/11/201636.5936.7136.0836.371,880,500
7/8/201637.8437.9636.8837.042,715,930
7/7/201639.0539.6838.3939.092,323,950
7/6/201640.4440.7139.1739.303,133,350
7/5/201639.2140.0538.9639.533,719,250
7/1/201638.1338.3437.4538.192,501,950
6/30/201638.9939.4837.7137.714,017,230
6/29/201641.5041.5039.2239.254,317,570
6/28/201642.4543.9641.9441.944,360,250
6/27/201643.4545.9243.2745.355,773,680
6/24/201642.2942.3139.7342.235,821,200
6/23/201637.8237.8336.6036.602,392,800
6/22/201638.7438.9738.0038.901,969,640
6/21/201638.8939.2638.4738.691,688,230
6/20/201638.0839.2537.5539.202,534,900
6/17/201639.5140.4239.4340.001,650,600
6/16/201640.7841.5839.6639.692,835,360
6/15/201639.7640.1338.8540.022,541,740
6/14/201638.9940.7138.5840.083,928,690
6/13/201638.4238.7737.3338.702,337,750
6/10/201637.5038.1037.3337.792,508,160
6/9/201636.4236.9036.3036.451,582,140
6/8/201635.9936.1135.7035.791,378,380
6/7/201635.8136.0835.4836.031,215,340
6/6/201636.3536.5835.3935.831,349,480
6/3/201636.5337.4536.1536.342,645,850
6/2/201635.8036.0235.1735.171,442,720
6/1/201636.3436.7735.3635.432,320,070
5/31/201635.1736.0635.0135.722,155,980
5/27/201636.0636.0635.4635.461,572,770
5/26/201635.7236.3535.5736.192,052,380
5/25/201636.0336.1835.2635.722,528,640
5/24/201637.7937.8336.4336.612,407,800
5/23/201638.6438.8338.0938.42960,068
5/20/201638.6038.6837.7738.341,328,540
5/19/201638.6339.8738.2439.141,915,240
5/18/201640.1540.1937.9438.172,443,770
5/17/201639.2740.2838.9939.852,439,140
5/16/201639.6139.7138.5939.071,690,900
5/13/201638.6039.9638.0839.721,390,600
5/12/201638.1339.1937.8438.401,570,880
5/11/201637.8538.6237.4438.621,143,350
5/10/201638.1638.4037.3937.411,415,280
5/9/201638.9039.3738.4138.861,061,460
5/6/201640.2640.2838.7938.841,497,840
5/5/201638.9339.7538.8539.431,389,040
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center