$30.32 +0.04 (%) Fst Tr DJ Sel Mcap Shs - NYSEARCA

Oct. 24, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
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
9/5/201431.5431.7031.5431.6911,034
9/4/201431.7832.0731.6431.642,127
9/3/201432.1032.1031.6831.682,662
9/2/201431.7732.0331.7732.0321,045
8/29/201431.6031.8031.5031.801,588
8/28/201431.5731.6931.5531.596,372
8/27/201431.8831.8831.7331.745,341
8/26/201431.7531.8431.7531.806,391
8/25/201431.7631.8331.6331.634,260
8/22/201431.4731.6231.4131.534,097
8/21/201431.1031.5931.1031.565,755
8/20/201431.3131.3931.2431.362,224
8/19/201431.5831.6731.5231.521,185
8/18/201431.3231.5031.2931.4714,847
8/15/201431.3931.4430.8431.091,065
8/14/201431.2831.2831.1731.242,901
8/13/201431.0931.1931.0631.1512,286
8/12/201431.1631.2130.8430.841,057
8/11/201430.9731.4030.9431.372,538
8/8/201430.5430.9530.5430.935,941
8/7/201430.9531.0630.5530.664,552
8/6/201430.6531.0530.6530.9227,170
8/5/201430.6230.8730.5230.70212,502
8/4/201430.5330.7630.4930.711,840
8/1/201430.7030.8430.4630.5615,862
7/31/201430.9730.9730.7230.848,238
7/30/201431.2931.3631.1931.205,824
7/29/201431.0131.2530.9731.1226,820
7/28/201431.0831.1330.7830.968,824
7/25/201431.0531.1431.0431.064,200
7/24/201431.5831.7131.2631.323,839
7/23/201431.4931.6631.4931.616,712
7/22/201431.4831.6031.4831.542,418
7/21/201431.2131.3131.1331.2911,808
7/18/201431.1031.5031.1031.502,431
7/17/201431.1631.2331.0131.012,496
7/16/201431.4931.5231.3531.423,153
7/15/201431.7431.7431.4831.539,088
7/14/201431.8231.8831.7531.872,085
7/11/201431.5331.5931.4631.586,551
7/10/201431.5631.7431.3831.624,546
7/9/201432.2132.2132.0532.066,745
7/8/201432.1732.1732.1332.13911
7/7/201432.4332.5632.4132.413,847
7/3/201432.7133.0032.7132.972,794
7/2/201432.7832.8032.5732.573,759
7/1/201432.3732.9532.3232.756,136
6/30/201432.0232.1031.9432.048,089
6/27/201431.6031.9931.6031.995,016
6/26/201431.5831.7131.5331.7020,989
6/25/201431.4131.7831.4131.783,065
6/24/201431.6732.0331.5831.584,037
6/20/201431.8231.8231.8131.81632
6/19/201431.9031.9031.7131.722,111
6/18/201431.6031.7731.5131.714,060
6/17/201431.6331.7431.6231.6717,687
6/16/201431.3131.4131.2931.413,171
6/13/201431.5231.6431.3531.4014,287
6/12/201431.6631.6631.4231.508,259
6/11/201431.8932.0031.8231.832,749
6/10/201432.2732.2731.9832.134,518
6/9/201431.8732.3331.8732.2810,822
6/6/201431.6232.0231.6231.9314,157
6/5/201430.8531.5830.7331.5161,736
6/4/201430.5630.7230.5130.69924,848
6/3/201430.8830.8830.5530.675,533
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center