Fst Tr DJ Sel Mcap Shs  $31.06

down -0.26


25/7/2014 04:00 PM  |  NYSEARCA : FDM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
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
6/2/201431.0831.0830.7530.8410,939
5/30/201431.1531.1831.0031.086,209
5/29/201431.1831.2731.1131.218,086
5/28/201431.1931.2731.1431.195,739
5/27/201431.2131.5931.2131.4349,819
5/23/201430.6531.0130.6531.012,473
5/22/201430.4330.7730.4230.668,453
5/21/201430.4230.4930.1330.494,212
5/20/201430.3430.3430.0630.235,599
5/19/201430.7330.7930.6530.791,450
5/16/201430.1430.3930.0630.3921,830
5/15/201430.2730.3130.0030.2812,167
5/13/201431.4631.4631.1531.204,992
5/12/201430.9831.6430.8931.5617,038
5/8/201430.5830.8930.3030.317,557
5/7/201430.4730.6130.1130.6112,805
5/6/201430.7330.8230.4230.449,051
5/5/201430.6730.9430.6330.9311,041
5/2/201431.0031.2430.9430.948,607
5/1/201430.9031.1130.6330.888,705
4/30/201430.7831.0130.4230.9814,723
4/29/201431.1531.1530.9531.069,934
4/28/201431.3831.4030.7331.0637,832
4/25/201431.6531.6731.1431.266,805
4/24/201431.6231.8931.6231.685,554
4/23/201431.9432.0831.8831.883,733
4/22/201431.8032.1331.7832.0113,327
4/21/201431.6331.7831.5331.6914,643
4/17/201431.3431.7631.3431.6715,100
4/16/201431.1831.3731.1631.3216,527
4/15/201430.6531.0730.5731.0612,974
4/14/201431.1831.2630.7831.0216,389
4/11/201430.9931.3430.8631.037,928
4/10/201431.8831.8831.1331.278,265
4/9/201431.7832.1131.7532.074,337
4/8/201431.6431.9431.4231.945,754
4/7/201431.8431.8431.4731.5327,450
4/4/201432.6232.6231.9032.069,214
4/3/201433.0533.0532.6732.845,256
4/2/201432.9033.0232.8133.016,602
4/1/201432.5932.9532.5732.8810,177
3/31/201431.9232.4331.8632.384,972
3/28/201432.0432.1631.6131.655,330
3/27/201431.7432.0031.6131.6617,777
3/26/201432.5032.5031.9131.9113,146
3/25/201432.6432.6632.2932.457,762
3/24/201432.8432.8432.2132.4516,445
3/21/201432.8633.0932.7032.744,658
3/20/201432.6832.8932.6132.775,062
3/19/201432.7632.8232.7132.806,990
3/18/201432.4632.8932.4632.815,123
3/17/201432.6232.6632.4132.497,724
3/14/201432.2132.3232.1732.212,787
3/13/201432.5932.5932.0632.2512,320
3/12/201432.3532.6232.2132.6210,468
3/11/201432.7732.8332.4532.455,317
3/10/201432.8432.8432.5932.712,816
3/7/201432.9032.9032.7632.886,684
3/6/201432.7832.8532.7132.847,131
3/5/201432.7732.7732.6332.645,001
3/4/201432.5832.9532.5832.7411,993
3/3/201431.6831.8831.5131.886,918
2/28/201431.9432.2831.8732.0117,159
Trading Center