$34.53 +0.01 (%) Fst Tr DJ Sel Mcap Shs - NYSEARCA

Apr. 24, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDM historical data

Date Open High Low Close Volume
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
2/6/201533.0733.1032.8333.008,404
2/5/201532.4632.8432.4632.844,839
2/4/201532.3532.6632.3532.404,575
2/3/201532.5132.5232.3632.523,953
2/2/201531.6431.9631.2931.9514,335
1/30/201531.9431.9431.6731.702,227
1/29/201531.8732.3031.8332.302,696
1/28/201532.4332.4331.7231.734,762
1/27/201532.4132.4932.2832.403,877
1/26/201532.5232.6132.5232.601,364
1/23/201532.4832.5932.3832.486,368
1/22/201531.9532.5931.7932.533,539
1/21/201531.9332.0631.7731.834,017
1/20/201532.2132.2831.8732.0418,745
1/16/201531.6232.0431.6231.9823,307
1/15/201531.6731.9131.4031.576,049
1/14/201532.0532.0831.8432.003,329
1/13/201532.1632.7431.8332.0217,558
1/12/201531.8132.0831.7432.004,678
1/9/201532.4432.4432.1932.333,006
1/8/201532.3632.7132.3632.5412,315
1/6/201532.2632.3131.5331.815,437
1/5/201532.5232.7232.3132.4010,899
1/2/201533.4033.4032.4632.787,741
12/31/201433.4333.5033.3933.392,472
12/30/201433.4533.4533.3633.432,830
12/29/201433.5133.5133.3733.4042,724
12/26/201433.1933.3533.1333.3111,098
12/24/201432.8833.0932.8433.061,585
12/23/201432.9233.0832.7833.033,683
12/22/201432.7532.8032.6232.801,256
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center