$34.63 -0.32 (%) Fst Tr DJ Sel Mcap Shs - NYSEARCA

Jul. 2, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
7/2/201534.6934.6934.4534.633,512
7/1/201535.0835.0834.7034.9527,633
6/30/201534.8534.8534.5634.67926
6/29/201535.0335.1734.5134.542,359
6/26/201535.4035.4035.1735.241,363
6/25/201535.2935.2935.1035.162,210
6/24/201535.2835.3035.1735.172,996
6/23/201535.4035.5335.3035.534,996
6/22/201535.2635.3535.1835.354,200
6/19/201535.0435.1135.0435.071,526
6/18/201534.7735.0334.7735.031,887
6/17/201534.7234.7634.6134.61802
6/16/201534.4334.5334.4334.53559
6/15/201534.5134.5634.1434.563,365
6/12/201534.6034.7334.6034.73587
6/11/201534.6934.7234.5934.676,951
6/10/201534.7534.7634.7134.711,132
6/9/201533.9734.2933.9634.291,090
6/8/201534.3134.3134.3134.31438
6/5/201534.2634.3834.2634.321,285
6/4/201534.3434.3434.0734.131,680
6/3/201534.1734.5734.1734.571,456
6/2/201533.8134.3033.8134.122,459
6/1/201533.4533.8833.4533.815,063
5/29/201533.8433.9233.7933.842,530
5/28/201533.7733.9233.7733.902,398
5/27/201533.9134.1533.9034.145,725
5/26/201533.8033.8033.3633.752,745
5/22/201534.2634.2634.0034.011,107
5/21/201534.2334.3534.1634.351,495
5/20/201534.2034.3034.1434.303,186
5/19/201534.1934.2934.1334.291,468
5/18/201533.9534.2933.9534.29672
5/15/201533.9633.9633.9633.960
5/14/201533.8034.0133.8033.96550
5/13/201533.7433.7533.5833.581,023
5/12/201533.7833.7833.3533.512,493
5/11/201533.7034.0233.7034.013,041
5/8/201533.7333.7733.6833.681,630
5/7/201533.4733.6533.4733.651,918
5/6/201533.1233.1233.1233.12199
5/5/201533.3833.3832.9733.064,149
5/4/201533.4433.7033.4433.584,021
5/1/201533.4233.5733.1633.281,345
4/30/201533.7533.7733.4733.4912,105
4/29/201534.3334.5034.3034.502,134
4/28/201534.4634.7434.2834.742,906
4/27/201534.5134.5334.1434.307,772
4/24/201534.5434.6534.5334.532,420
4/23/201534.3334.6034.3334.524,074
4/22/201534.1634.4434.1634.44857
4/21/201534.3934.5334.3934.392,003
4/20/201534.1734.5134.1734.432,425
4/17/201534.3434.3433.9033.952,739
4/16/201534.7134.7134.4934.606,019
4/15/201534.6034.8134.6034.734,470
4/14/201534.3434.3634.1534.332,808
4/13/201534.3834.5134.3234.3520,433
4/10/201534.3434.3934.2134.354,563
4/9/201534.4934.5434.0934.255,673
4/8/201534.2834.4434.2834.3912,090
4/7/201534.3134.3534.1734.171,467
4/6/201534.3534.4134.2934.352,664
4/2/201534.2234.4234.2234.342,410
4/1/201533.9634.1733.8433.964,975
3/31/201533.9934.0333.8533.911,673
3/30/201533.8534.2033.8534.103,892
3/27/201533.6933.7433.5633.6814,985
3/26/201533.5533.6533.5533.631,118
3/25/201533.9233.9233.9233.92529
3/24/201534.5534.6534.5134.572,607
3/23/201534.2434.6334.2434.572,719
3/20/201534.2134.3434.2134.34326
3/19/201533.8633.9433.8633.94860
3/18/201533.7733.9933.6033.963,350
3/17/201533.6033.7833.6033.771,940
3/16/201533.7333.8333.6533.753,542
3/13/201533.5533.6533.5533.65774
3/11/201532.9332.9932.7332.962,104
3/10/201533.3433.3433.3433.340
3/9/201533.2033.3433.1633.341,264
3/6/201533.3333.3333.0333.031,145
3/5/201533.1833.3033.1833.251,962
3/4/201533.3033.4233.2533.262,937
3/3/201533.6333.6333.4233.426,167
3/2/201533.5933.8333.5533.665,903
2/27/201533.5233.6133.4633.466,253
2/26/201533.4033.5833.4033.582,934
2/25/201533.3233.5033.3233.4124,423
2/24/201533.5333.5333.3033.302,116
2/23/201533.1333.1533.0933.152,025
2/20/201533.1733.2332.9933.223,177
2/19/201533.2233.3733.2233.286,449
2/18/201533.1133.1633.1033.114,695
2/17/201533.2033.2733.0533.113,426
2/13/201533.1633.1632.9333.116,075
2/12/201532.8532.9832.8232.941,528
2/11/201532.5432.6232.5332.624,010
2/10/201532.7432.7432.4332.693,785
2/9/201533.0233.0232.5832.58979
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!