$29.71 -0.52 (%) Fst Tr DJ Sel Mcap Shs - NYSEARCA

Feb. 5, 2016 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
2/5/201630.0730.0729.6929.714,731
2/4/201630.0730.4630.0730.232,206
2/3/201630.0330.1329.6430.136,232
2/2/201630.3330.3330.0030.1015,795
2/1/201630.6730.7630.4930.763,151
1/29/201630.4330.8230.4230.821,509
1/28/201629.8229.9129.7229.782,967
1/27/201629.7329.9029.5029.5413,693
1/26/201629.3429.9529.3429.8653,558
1/25/201629.5029.5329.2529.253,945
1/22/201629.8629.9929.6629.9911,494
1/21/201629.4029.6829.2629.352,224
1/20/201628.7229.3828.3729.3811,051
1/19/201629.7929.7929.1029.3119,838
1/15/201629.4029.5628.8829.567,010
1/14/201629.8130.3029.7030.1011,347
1/13/201630.7630.7629.6829.756,508
1/12/201630.7930.8130.4130.664,760
1/11/201630.8330.9030.5330.628,421
1/8/201631.2031.2030.8430.846,248
1/7/201631.5131.5131.2231.279,802
1/6/201631.7632.1631.7632.064,050
1/5/201632.2032.2331.9432.196,302
1/4/201632.4432.4431.8132.036,818
12/31/201533.3833.3832.9032.902,490
12/30/201533.5733.5733.5133.51833
12/29/201533.6233.6733.3633.659,820
12/28/201533.3833.3833.1733.192,048
12/24/201533.3633.5533.3633.551,040
12/23/201533.3033.3333.1933.311,263
12/22/201532.7533.3032.7233.309,087
12/21/201532.8832.8832.7732.834,609
12/18/201533.0433.0532.7432.872,118
12/17/201533.4133.4133.1533.182,433
12/16/201533.0133.2933.0033.273,260
12/15/201532.7532.8732.6632.821,093
12/14/201532.6232.6232.3232.473,499
12/11/201532.9633.0232.6532.693,351
12/10/201533.4433.5233.3233.388,445
12/9/201533.8333.8333.3033.411,099
12/8/201533.7533.8733.5433.714,443
12/7/201534.4334.4334.0134.052,103
12/4/201534.5234.6834.4334.657,044
12/3/201534.7534.8334.3334.423,230
12/2/201535.0235.1534.8434.846,155
12/1/201534.9935.1334.8635.135,199
11/30/201534.9235.0934.9234.932,720
11/27/201534.6134.9634.6134.953,636
11/25/201534.5034.5734.5034.57800
11/24/201534.1034.4133.9434.411,676
11/23/201534.2434.3834.2434.261,336
11/20/201534.2834.3234.1534.183,531
11/19/201533.9233.9433.8633.881,603
11/18/201533.8933.9933.8933.971,893
11/17/201533.6233.8533.5533.602,399
11/16/201533.3833.5533.3633.551,769
11/13/201533.5433.6433.4533.452,670
11/12/201534.1734.1733.6233.625,040
11/11/201534.3834.3834.3834.38383
11/10/201534.2534.4434.2534.44750
11/9/201534.6734.6734.2834.282,029
11/6/201534.3034.8434.3034.844,770
11/5/201534.1634.1834.1634.18705
11/4/201534.2534.3234.1934.191,961
11/3/201534.2134.4434.0634.371,586
10/30/201533.6033.6833.4733.471,867
10/29/201534.0134.0133.9333.981,323
10/28/201533.0933.9833.0933.985,149
10/26/201533.9333.9633.5633.666,993
10/23/201533.9233.9633.6633.9613,069
10/22/201533.3433.7433.3433.613,453
10/21/201533.5633.7533.2933.291,878
10/20/201533.4433.6233.4433.5681,076
10/19/201533.4933.4933.2933.291,527
10/16/201533.6233.6233.3633.472,979
10/15/201533.0433.4632.7233.464,103
10/14/201533.3133.3332.9432.9411,320
10/13/201533.7433.7833.3033.301,725
10/12/201533.5333.5333.4033.464,378
10/9/201533.5433.5533.4833.504,767
10/8/201533.0433.5133.0333.514,851
10/7/201532.6533.0532.6533.001,035
10/6/201532.8332.8332.5332.652,542
10/5/201531.9732.6231.9732.611,864
10/2/201531.2631.7431.1631.746,800
10/1/201531.4931.6531.4531.654,679
9/30/201531.6731.6831.5231.684,435
9/29/201531.3831.5931.3831.494,620
9/28/201531.8031.8031.4431.474,121
9/25/201532.4532.4631.9132.009,613
9/24/201531.9732.0431.9732.04541
9/23/201532.2132.2532.1532.221,591
9/22/201532.3832.3932.1932.191,071
9/21/201532.6632.8532.6332.649,407
9/18/201532.6732.6732.5232.571,966
9/17/201532.8533.3032.8532.987,541
9/16/201532.8432.8432.8432.84397
9/15/201532.4732.6532.4732.65923
9/14/201532.3832.4332.3032.302,284
9/11/201532.2832.4632.2032.462,241
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center