$35.91 -0.08 (%) Fst Tr DJ Sel Mcap Shs - NYSE ARCA

Aug. 26, 2016 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
8/25/201635.8635.9935.8635.991,537
8/24/201635.9235.9235.7035.741,477
8/23/201635.9035.9035.8935.89591
8/22/201635.6035.6835.5635.684,130
8/19/201635.5335.6735.5335.642,225
8/18/201635.4935.5335.4935.53509
8/17/201635.3535.4635.3535.44621
8/16/201635.4535.5635.4535.561,081
8/15/201635.7335.7635.6835.681,401
8/12/201635.2935.5735.2935.405,581
8/11/201635.5935.6435.5935.64714
8/10/201635.3435.4835.2735.404,818
8/9/201635.4935.4935.4335.431,408
8/8/201635.4135.5535.4135.485,324
8/5/201635.3935.5035.3935.451,942
8/4/201635.0535.0635.0135.06471
8/3/201634.8935.0734.8935.075,098
8/2/201635.0635.0635.0135.032,379
8/1/201635.1735.3135.1735.261,436
7/29/201635.3135.4635.2035.253,307
7/28/201635.2535.3735.2535.3718,279
7/27/201635.5635.5635.2935.3622,962
7/26/201635.3335.5035.3035.3552,471
7/25/201635.1235.2435.1235.141,252
7/22/201635.2435.3035.2435.30324
7/21/201635.0035.0735.0035.07425
7/20/201635.2435.3235.2435.284,341
7/19/201635.2035.2035.0335.051,144
7/18/201635.2835.3735.2435.242,169
7/15/201635.2835.3335.1535.282,738
7/14/201635.3335.3735.1835.221,422
7/13/201634.9935.1534.9935.117,472
7/12/201634.7935.2134.7935.091,882
7/11/201634.4634.6334.4634.631,815
7/8/201633.8534.2133.8534.183,901
7/7/201633.3233.3233.2433.28708
7/6/201633.2533.3733.2533.37507
7/5/201633.2033.2433.0033.243,566
7/1/201633.4833.7333.4833.609,096
6/30/201632.9733.4632.8933.464,182
6/29/201632.6732.7832.6732.71768
6/28/201632.3732.4932.2032.253,781
6/27/201632.3232.5031.8631.997,170
6/24/201633.1633.1632.7532.912,737
6/23/201633.9934.0733.8833.921,348
6/22/201633.6333.6633.5533.551,535
6/21/201633.8833.8833.8833.88616
6/20/201634.1434.1734.0334.142,065
6/17/201633.4433.5733.4433.571,218
6/16/201633.3933.5633.3933.56683
6/15/201633.7933.8733.5733.622,161
6/14/201633.5733.6133.5733.61767
6/13/201633.9733.9933.5833.651,481
6/10/201634.2134.2133.9634.021,268
6/9/201634.1834.2734.1834.272,034
6/8/201634.4834.5634.4834.521,618
6/7/201634.1834.3034.1834.303,000
6/6/201634.0034.2034.0034.181,252
6/3/201633.6533.7933.5333.766,471
6/2/201633.6333.8233.6333.821,847
6/1/201633.5533.5533.5433.541,659
5/31/201633.5933.5933.5233.521,844
5/27/201633.4833.5033.4833.50910
5/26/201633.3333.3333.2833.321,811
5/25/201633.4533.4533.3633.361,667
5/24/201633.2233.3333.2133.331,213
5/23/201632.5732.6832.5732.68464
5/20/201632.5632.6132.4932.582,118
5/19/201632.2932.3232.2332.241,479
5/18/201632.4632.5432.4632.506,202
5/17/201632.7233.0132.1432.243,574
5/16/201632.5033.0632.5032.9510,140
5/13/201632.8333.0232.6132.656,799
5/12/201633.1533.1532.8432.952,228
5/11/201633.4233.4233.4033.401,674
5/10/201633.2733.5233.2733.50836
5/9/201633.2833.3733.1533.374,687
5/6/201633.0133.1832.9833.0611,517
5/5/201633.2133.2133.0633.0617,544
5/4/201633.4233.4233.1833.231,665
5/3/201633.6533.6533.3033.451,931
5/2/201633.6933.8633.6633.863,677
4/29/201633.6133.6533.5333.65550
4/28/201634.0934.0934.0934.090
4/27/201634.1134.2034.0934.094,968
4/26/201633.7634.1433.7634.13816
4/25/201633.9233.9233.5633.592,316
4/22/201633.7033.9933.7033.934,802
4/21/201633.6533.7733.6533.662,544
4/20/201633.7533.7833.6233.781,922
4/19/201633.7733.7733.7033.761,220
4/18/201633.3333.6033.3333.603,462
4/15/201633.2833.3533.2833.331,809
4/14/201633.2533.3733.2133.372,828
4/13/201632.8433.2632.8433.254,787
4/12/201632.2232.7032.1932.512,022
4/11/201632.2932.6232.2932.293,092
4/8/201632.1932.1932.1032.10954
4/7/201632.1232.1731.9531.952,716
4/6/201632.1632.4132.1632.283,002
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center