$33.23 -0.22 (%) Fst Tr DJ Sel Mcap Shs - NYSE ARCA

May. 4, 2016 | 02:25 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
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
2/5/201630.0730.0729.6929.714,731
2/4/201630.0730.4630.0730.232,206
2/3/201630.0330.1329.6430.136,232
2/2/201630.3330.3330.0030.1015,795
2/1/201630.6730.7630.4930.763,151
1/29/201630.4330.8230.4230.821,509
1/28/201629.8229.9129.7229.782,967
1/27/201629.7329.9029.5029.5413,693
1/26/201629.3429.9529.3429.8653,558
1/25/201629.5029.5329.2529.253,945
1/22/201629.8629.9929.6629.9911,494
1/21/201629.4029.6829.2629.352,224
1/20/201628.7229.3828.3729.3811,051
1/19/201629.7929.7929.1029.3119,838
1/15/201629.4029.5628.8829.567,010
1/14/201629.8130.3029.7030.1011,347
1/13/201630.7630.7629.6829.756,508
1/12/201630.7930.8130.4130.664,760
1/11/201630.8330.9030.5330.628,421
1/8/201631.2031.2030.8430.846,248
1/7/201631.5131.5131.2231.279,802
1/6/201631.7632.1631.7632.064,050
1/5/201632.2032.2331.9432.196,302
1/4/201632.4432.4431.8132.036,818
12/31/201533.3833.3832.9032.902,490
12/30/201533.5733.5733.5133.51833
12/29/201533.6233.6733.3633.659,820
12/28/201533.3833.3833.1733.192,048
12/24/201533.3633.5533.3633.551,040
12/23/201533.3033.3333.1933.311,263
12/22/201532.7533.3032.7233.309,087
12/21/201532.8832.8832.7732.834,609
12/18/201533.0433.0532.7432.872,118
12/17/201533.4133.4133.1533.182,433
12/16/201533.0133.2933.0033.273,260
12/15/201532.7532.8732.6632.821,093
12/14/201532.6232.6232.3232.473,499
12/11/201532.9633.0232.6532.693,351
12/10/201533.4433.5233.3233.388,445
12/9/201533.8333.8333.3033.411,099
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center