$32.67 0.00 (%) Fst Tr DJ Sel Mcap Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
12/19/201432.3632.6932.3632.6719,372
12/18/201432.3932.6532.3332.6312,360
12/17/201431.4532.0931.4532.0912,415
12/16/201431.3631.7831.3631.363,220
12/15/201431.7531.7831.3031.393,436
12/12/201431.7331.8331.6431.801,573
12/11/201432.2032.2032.1432.14459
12/10/201432.3332.4031.7431.771,717
12/9/201431.4632.5031.4632.502,519
12/8/201432.1632.4032.0632.075,374
12/5/201431.9832.4131.9632.319,091
12/4/201431.8132.0831.7531.994,884
12/3/201431.5932.0731.5131.987,154
12/2/201431.3431.7731.3331.542,482
12/1/201431.5231.5531.2131.216,897
11/28/201432.1032.1431.7431.74817
11/26/201432.1732.2632.1232.2221,558
11/25/201432.2532.2832.1232.166,537
11/24/201431.8132.1331.8132.135,219
11/21/201432.2232.2231.8131.886,048
11/20/201431.7131.9031.7031.871,597
11/19/201431.7331.7331.5831.5856,015
11/18/201431.9732.2531.9732.072,424
11/17/201432.1632.2031.9431.945,603
11/14/201432.2932.2932.2732.271,083
11/13/201432.5432.5432.2932.303,301
11/12/201432.4032.6632.4032.662,547
11/11/201432.4132.4232.3532.3510,422
11/10/201432.3232.4032.2332.401,831
11/7/201432.1932.1932.1032.1611,750
11/6/201432.2332.2532.1832.251,806
11/5/201432.0632.1432.0632.121,492
11/4/201431.9632.0631.9632.06871
11/3/201432.3532.3532.0632.1330,943
10/31/201432.1232.3232.0532.325,798
10/30/201431.3831.6131.2931.573,992
10/29/201431.5031.5431.2831.424,094
10/28/201430.8331.3930.8331.382,265
10/27/201430.0830.3930.0830.391,042
10/24/201430.2630.3630.2230.366,391
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center