$33.31 +0.60 (%) Fst Tr DJ Sel Mcap Shs - NYSE ARCA

Jun. 30, 2016 | 03:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
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
4/5/201632.3532.4132.3232.321,571
4/4/201633.0333.0332.7532.755,090
4/1/201632.8533.0732.8533.072,499
3/31/201633.1233.1933.0733.075,562
3/30/201633.1933.1933.0933.132,058
3/29/201632.3533.0432.3533.042,764
3/28/201632.2832.4132.1732.281,192
3/24/201631.9832.2431.9832.241,101
3/23/201632.2132.2132.1232.133,791
3/22/201632.7932.7932.7832.78658
3/21/201633.0033.0232.8832.945,109
3/18/201633.0233.0232.9432.991,686
3/17/201632.0432.7132.0432.702,201
3/16/201631.9732.1731.9732.101,855
3/15/201632.1032.1031.9631.962,196
3/14/201632.4132.4132.2932.331,491
3/11/201632.1632.5032.1632.503,378
3/10/201631.9831.9831.8631.982,062
3/9/201632.2632.2932.2532.29712
3/8/201632.3532.3632.1032.103,338
3/7/201632.0832.5432.0832.512,780
3/4/201632.2532.3332.1732.171,298
3/3/201632.0032.0431.9232.033,397
3/2/201631.5531.7531.5531.753,033
3/1/201631.4831.5431.4631.54541
2/29/201631.1131.3931.1131.321,602
2/26/201631.0731.1230.9531.061,606
2/25/201630.8030.8030.8030.80791
2/24/201630.1930.7330.1930.731,418
2/23/201630.5530.6930.5530.612,081
2/22/201630.5630.8130.5030.786,404
2/19/201630.2430.2730.2330.271,325
2/18/201630.2730.2730.2430.24623
2/17/201630.4030.4430.1530.153,261
2/16/201629.5330.0029.5330.006,537
2/12/201629.1629.3729.1629.371,766
2/11/201628.5928.9728.5828.948,670
2/10/201629.4429.7029.3529.409,215
2/9/201629.2929.5129.2329.296,906
2/8/201629.1829.5629.0829.519,508
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center