$31.70 -0.60 (%) Fst Tr DJ Sel Mcap Shs - NYSEARCA

Jan. 30, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
1/30/201531.9431.9431.6731.702,227
1/29/201531.8732.3031.8332.302,696
1/28/201532.4332.4331.7231.734,762
1/27/201532.4132.4932.2832.403,877
1/26/201532.5232.6132.5232.601,364
1/23/201532.4832.5932.3832.486,368
1/22/201531.9532.5931.7932.533,539
1/21/201531.9332.0631.7731.834,017
1/20/201532.2132.2831.8732.0418,745
1/16/201531.6232.0431.6231.9823,307
1/15/201531.6731.9131.4031.576,049
1/14/201532.0532.0831.8432.003,329
1/13/201532.1632.7431.8332.0217,558
1/12/201531.8132.0831.7432.004,678
1/9/201532.4432.4432.1932.333,006
1/8/201532.3632.7132.3632.5412,315
1/6/201532.2632.3131.5331.815,437
1/5/201532.5232.7232.3132.4010,899
1/2/201533.4033.4032.4632.787,741
12/31/201433.4333.5033.3933.392,472
12/30/201433.4533.4533.3633.432,830
12/29/201433.5133.5133.3733.4042,724
12/26/201433.1933.3533.1333.3111,098
12/24/201432.8833.0932.8433.061,585
12/23/201432.9233.0832.7833.033,683
12/22/201432.7532.8032.6232.801,256
12/19/201432.3632.6932.3632.6719,372
12/18/201432.3932.6532.3332.6312,360
12/17/201431.4532.0931.4532.0912,415
12/16/201431.3631.7831.3631.363,220
12/15/201431.7531.7831.3031.393,436
12/12/201431.7331.8331.6431.801,573
12/11/201432.2032.2032.1432.14459
12/10/201432.3332.4031.7431.771,717
12/9/201431.4632.5031.4632.502,519
12/8/201432.1632.4032.0632.075,374
12/5/201431.9832.4131.9632.319,091
12/4/201431.8132.0831.7531.994,884
12/3/201431.5932.0731.5131.987,154
12/2/201431.3431.7731.3331.542,482
12/1/201431.5231.5531.2131.216,897
11/28/201432.1032.1431.7431.74817
11/26/201432.1732.2632.1232.2221,558
11/25/201432.2532.2832.1232.166,537
11/24/201431.8132.1331.8132.135,219
11/21/201432.2232.2231.8131.886,048
11/20/201431.7131.9031.7031.871,597
11/19/201431.7331.7331.5831.5856,015
11/18/201431.9732.2531.9732.072,424
11/17/201432.1632.2031.9431.945,603
11/14/201432.2932.2932.2732.271,083
11/13/201432.5432.5432.2932.303,301
11/12/201432.4032.6632.4032.662,547
11/11/201432.4132.4232.3532.3510,422
11/10/201432.3232.4032.2332.401,831
11/7/201432.1932.1932.1032.1611,750
11/6/201432.2332.2532.1832.251,806
11/5/201432.0632.1432.0632.121,492
11/4/201431.9632.0631.9632.06871
11/3/201432.3532.3532.0632.1330,943
10/31/201432.1232.3232.0532.325,798
10/30/201431.3831.6131.2931.573,992
10/29/201431.5031.5431.2831.424,094
10/28/201430.8331.3930.8331.382,265
10/27/201430.0830.3930.0830.391,042
10/24/201430.2630.3630.2230.366,391
10/23/201430.1030.4730.0330.2810,598
10/22/201430.3730.3729.8529.8571,995
10/21/201430.0230.2130.0130.2125,115
10/20/201429.4129.8329.4129.744,532
10/17/201430.2630.2629.5429.658,623
10/16/201429.2530.0229.1829.9310,293
10/15/201429.2829.6329.0029.635,162
10/14/201429.2629.7529.2629.3811,138
10/13/201428.8529.2928.7928.9523,958
10/10/201428.7929.2628.7928.816,629
10/9/201429.6529.6528.9428.946,548
10/8/201429.0629.6328.8929.639,291
10/7/201429.4029.4929.1729.1912,920
10/6/201430.0230.0229.7529.754,696
10/3/201430.0030.0729.9029.903,740
10/2/201429.5629.8529.4429.7313,897
10/1/201429.7429.7429.3729.428,426
9/30/201430.0630.1429.8729.988,554
9/29/201430.2530.2530.0530.063,118
9/26/201430.1030.1530.0730.076,638
9/25/201430.3030.3029.8229.954,357
9/24/201430.2630.4430.2630.393,743
9/23/201430.4830.6330.3130.372,101
9/22/201430.9330.9330.6830.682,796
9/19/201431.4831.5530.9931.011,532
9/18/201431.3731.4431.3431.3423,489
9/17/201431.2031.2730.9931.271,191
9/16/201431.0431.1830.9131.0938,626
9/15/201431.3431.3431.0731.071,891
9/12/201431.4331.4331.2131.3249,731
9/11/201431.4531.6131.4131.612,093
9/10/201431.3431.3931.2831.391,106
9/9/201431.5031.5531.4131.464,709
9/8/201431.6631.8031.6131.732,680
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center