$42.80 0.00 (%) Fst Tr DJ Sel Mcap Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 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
12/6/201642.6742.8842.2042.80385,768
12/5/201641.6242.2741.6242.20268,764
12/2/201641.8141.8141.2541.3816,209
12/1/201641.2141.6341.2141.5345,943
11/30/201641.8341.8341.1141.1361,566
11/29/201641.6641.8641.4841.4940,886
11/28/201641.9941.9941.3841.38134,098
11/25/201641.9741.9741.6641.8430,148
11/23/201641.4441.7441.3141.7214,239
11/21/201640.9540.9540.5040.8527,323
11/18/201640.4440.7840.3140.7317,072
11/17/201640.1440.4340.1040.2824,623
11/16/201639.7540.0539.7539.9010,469
11/15/201639.8840.0339.3639.9613,675
11/14/201639.9940.1039.5339.8513,290
11/11/201637.9039.3137.8939.292,222
11/10/201637.2038.0637.2037.959,691
11/9/201635.2236.7935.2236.7922,519
11/8/201635.3435.6235.3335.5116,319
11/7/201635.2835.5235.2835.362,549
11/4/201634.7134.9534.6134.7711,082
11/3/201634.8734.8734.6934.862,498
11/2/201634.8534.8534.7834.853,591
11/1/201635.0035.0634.9135.052,353
10/31/201635.4135.4535.1835.382,338
10/28/201635.4135.5335.2835.28807
10/27/201635.6835.7435.4035.483,216
10/26/201635.8235.8235.6835.749,179
10/25/201636.0336.0535.7935.855,705
10/24/201636.2036.2035.9735.972,955
10/21/201635.6735.8435.6735.773,715
10/20/201635.7335.8935.7335.893,612
10/19/201635.6836.0535.6836.023,440
10/18/201635.8735.9535.6635.802,605
10/17/201635.7335.7335.5435.623,123
10/14/201635.6235.6535.6235.651,733
10/13/201635.6135.6535.5235.652,355
10/12/201635.8636.0835.8536.084,940
10/11/201635.8535.8535.8535.851,505
10/10/201636.2036.3536.2036.305,220
10/7/201636.1236.2335.9335.989,594
10/6/201636.0936.2436.0936.181,171
10/5/201636.0736.4536.0736.312,673
10/4/201636.1736.2635.9836.0231,420
10/3/201636.1736.3036.0236.1723,276
9/30/201636.1736.3536.1736.25974
9/29/201636.2636.2636.0136.061,206
9/28/201636.2736.4036.2036.403,369
9/27/201636.0436.2035.9636.124,137
9/26/201636.2036.2036.0136.034,332
9/23/201636.5036.5536.4936.551,103
9/22/201636.3436.5736.2736.578,551
9/21/201635.8636.0835.7736.081,804
9/20/201636.0436.0435.9735.97649
9/19/201636.0036.3435.9436.059,731
9/16/201635.8835.9935.8835.921,180
9/15/201635.6435.8735.4935.872,302
9/14/201635.5835.5835.5835.580
9/13/201635.4535.6035.4535.582,070
9/12/201635.6536.0635.6536.063,452
9/9/201636.2536.3535.9535.9522,005
9/8/201636.6536.8336.6536.715,186
9/7/201636.5636.8236.5536.822,320
9/6/201636.3536.3736.2736.374,016
9/2/201636.4236.4236.3536.402,648
9/1/201636.1636.1835.8836.182,819
8/31/201636.2836.2935.9736.163,920
8/30/201636.2036.3036.1436.299,912
8/29/201636.1536.1736.0436.046,345
8/26/201636.2636.2635.8535.914,612
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center