$32.42 +0.49 (%) Fst Tr DJ Sel Mcap Shs - NYSEARCA

Aug. 28, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
8/28/201532.0232.4732.0232.421,397
8/27/201532.1532.4331.7731.944,585
8/26/201531.7931.9131.2831.912,585
8/25/201532.3532.3531.4231.424,370
8/24/201531.0231.0222.3231.7920,131
8/21/201532.8633.0132.5932.9013,759
8/20/201533.2333.3233.0633.089,494
8/19/201533.5733.7833.5233.781,446
8/18/201533.9533.9633.7933.823,605
8/17/201533.7034.0433.7034.031,005
8/14/201533.5733.8933.5733.89650
8/13/201533.4433.8133.4433.683,067
8/12/201533.3433.5933.3033.593,809
8/11/201533.8533.8533.8533.85368
8/10/201533.9034.0233.9034.02665
8/7/201533.7333.7333.5833.6146,008
8/6/201533.8633.8633.5633.713,810
8/5/201534.0134.0133.8533.851,113
8/4/201533.6533.7333.5733.652,296
8/3/201533.7433.7433.4733.595,742
7/31/201533.5733.9433.5733.802,892
7/30/201533.5133.6233.5033.503,141
7/29/201533.4333.6833.4333.68772
7/28/201533.0233.4933.0233.444,444
7/27/201533.4133.4133.3233.383,701
7/24/201533.9033.9033.6033.7010,478
7/23/201534.7134.7134.0434.053,439
7/22/201534.5234.7634.5234.672,178
7/21/201534.5534.5534.5034.531,190
7/20/201534.9034.9534.6434.661,614
7/17/201534.9134.9334.8634.931,004
7/16/201535.2235.2235.1035.101,444
7/15/201535.0335.0534.9735.041,017
7/14/201535.1135.2335.1135.211,288
7/13/201535.0535.0535.0335.051,392
7/10/201534.6234.6834.5234.662,875
7/9/201534.4234.4334.1134.113,135
7/8/201534.1334.4534.0134.013,767
7/7/201534.4634.5934.0134.593,314
7/6/201534.2434.5734.2434.445,134
7/2/201534.6934.6934.4534.633,512
7/1/201535.0835.0834.7034.9527,633
6/30/201534.8534.8534.5634.67926
6/29/201535.0335.1734.5134.542,359
6/26/201535.4035.4035.1735.241,363
6/25/201535.2935.2935.1035.162,210
6/24/201535.2835.3035.1735.172,996
6/23/201535.4035.5335.3035.534,996
6/22/201535.2635.3535.1835.354,200
6/19/201535.0435.1135.0435.071,526
6/18/201534.7735.0334.7735.031,887
6/17/201534.7234.7634.6134.61802
6/16/201534.4334.5334.4334.53559
6/15/201534.5134.5634.1434.563,365
6/12/201534.6034.7334.6034.73587
6/11/201534.6934.7234.5934.676,951
6/10/201534.7534.7634.7134.711,132
6/9/201533.9734.2933.9634.291,090
6/8/201534.3134.3134.3134.31438
6/5/201534.2634.3834.2634.321,285
6/4/201534.3434.3434.0734.131,680
6/3/201534.1734.5734.1734.571,456
6/2/201533.8134.3033.8134.122,459
6/1/201533.4533.8833.4533.815,063
5/29/201533.8433.9233.7933.842,530
5/28/201533.7733.9233.7733.902,398
5/27/201533.9134.1533.9034.145,725
5/26/201533.8033.8033.3633.752,745
5/22/201534.2634.2634.0034.011,107
5/21/201534.2334.3534.1634.351,495
5/20/201534.2034.3034.1434.303,186
5/19/201534.1934.2934.1334.291,468
5/18/201533.9534.2933.9534.29672
5/15/201533.9633.9633.9633.960
5/14/201533.8034.0133.8033.96550
5/13/201533.7433.7533.5833.581,023
5/12/201533.7833.7833.3533.512,493
5/11/201533.7034.0233.7034.013,041
5/8/201533.7333.7733.6833.681,630
5/7/201533.4733.6533.4733.651,918
5/6/201533.1233.1233.1233.12199
5/5/201533.3833.3832.9733.064,149
5/4/201533.4433.7033.4433.584,021
5/1/201533.4233.5733.1633.281,345
4/30/201533.7533.7733.4733.4912,105
4/29/201534.3334.5034.3034.502,134
4/28/201534.4634.7434.2834.742,906
4/27/201534.5134.5334.1434.307,772
4/24/201534.5434.6534.5334.532,420
4/23/201534.3334.6034.3334.524,074
4/22/201534.1634.4434.1634.44857
4/21/201534.3934.5334.3934.392,003
4/20/201534.1734.5134.1734.432,425
4/17/201534.3434.3433.9033.952,739
4/16/201534.7134.7134.4934.606,019
4/15/201534.6034.8134.6034.734,470
4/14/201534.3434.3634.1534.332,808
4/13/201534.3834.5134.3234.3520,433
4/10/201534.3434.3934.2134.354,563
4/9/201534.4934.5434.0934.255,673
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!