$39.90 +0.01 (%) Frst Trst Water Shs - NYSE ARCA

Jan. 20, 2017 | 03:21 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

FIW historical data

Date Open High Low Close Volume
11/9/201530.9730.9730.4930.5910,536
11/6/201530.8131.0530.7531.058,160
11/5/201530.9031.1430.9031.067,832
11/4/201530.9231.0630.8831.0010,753
11/3/201530.7230.9230.5930.825,604
10/30/201529.9930.2829.9930.2014,025
10/29/201530.3430.3429.9030.029,245
10/28/201529.8230.4229.8130.425,822
10/27/201530.0630.1329.7429.7810,759
10/26/201530.3930.4830.1330.228,657
10/23/201530.5630.5630.2930.4212,667
10/22/201529.6930.4329.6930.4117,969
10/21/201529.9329.9329.4829.5216,828
10/20/201529.8130.0329.5529.85101,251
10/19/201528.4728.7428.4428.749,789
10/16/201528.8328.8328.4628.578,173
10/15/201528.4928.8228.3228.8225,974
10/14/201528.6828.7828.4528.4625,818
10/13/201528.8229.0028.6728.678,481
10/12/201529.0829.0828.9428.9416,416
10/9/201529.3529.3529.0329.0317,415
10/8/201528.6729.2828.6729.285,895
10/7/201528.8128.8128.4528.6611,742
10/6/201528.4328.5128.3528.3614,164
10/5/201528.0828.4428.0828.446,546
10/2/201527.1927.9727.1927.9713,575
10/1/201527.7227.7227.2427.3934,349
9/30/201527.4127.6027.3227.5911,713
9/29/201527.1827.2727.0927.1622,811
9/28/201527.5627.5627.1527.1511,300
9/25/201527.9227.9927.6727.6911,262
9/24/201527.5127.7627.3227.7512,774
9/23/201527.8827.9927.6727.719,144
9/22/201528.0728.1527.8928.058,039
9/21/201528.3528.6028.3528.3710,165
9/18/201528.4328.5828.3028.3416,070
9/17/201528.8029.0128.7528.756,363
9/16/201528.5028.9328.4628.8814,774
9/15/201528.2128.5528.1528.4514,496
9/14/201528.0328.1728.0328.1439,382
9/11/201528.0128.1227.8328.1210,789
9/10/201528.1828.2728.0628.0810,581
9/9/201528.5528.5528.3828.422,495
9/8/201528.1028.4028.1028.35113,246
9/4/201527.7628.0027.7427.9325,411
9/3/201528.2328.4828.1828.2318,429
9/2/201528.1728.1927.8828.1111,986
9/1/201528.3528.4027.8627.9423,687
8/31/201528.8028.8928.5628.8711,990
8/28/201528.6928.9028.6528.9021,694
8/27/201528.2828.7728.1728.6424,203
8/26/201527.9528.0927.5828.0728,852
8/25/201527.9828.4127.5127.5327,211
8/24/201527.7728.7024.8728.0958,852
8/21/201529.0129.1728.8728.9236,281
8/20/201529.5729.6429.2829.2829,966
8/19/201529.9230.0629.7729.9912,156
8/18/201530.2030.2530.1230.186,242
8/17/201530.1530.3030.0530.219,350
8/14/201530.0330.2729.9830.2711,048
8/13/201530.0830.1129.9429.9418,856
8/12/201529.9330.1729.7730.1520,437
8/11/201530.1230.1229.9630.0716,854
8/10/201529.9030.3329.9030.2620,705
8/7/201529.9929.9929.7029.8017,857
8/6/201529.9130.0029.7929.9618,068
8/5/201530.1630.3030.0430.1326,629
8/4/201530.0130.1529.9129.9812,842
8/3/201530.2930.2929.9129.9914,760
7/31/201530.1130.3330.1130.2510,636
7/30/201529.9730.1729.9330.0690,211
7/29/201529.8930.1529.8230.11334,608
7/28/201529.6429.8529.4329.8428,559
7/27/201529.5329.6229.3629.5072,507
7/24/201529.9630.0529.5829.72337,115
7/23/201530.4430.5530.0430.08708,151
7/22/201530.3730.6430.3730.47693,421
7/21/201530.7830.9230.5030.5621,599
7/20/201531.1331.2830.9130.9410,751
7/17/201531.3531.3631.0931.1312,323
7/16/201531.3031.5131.3031.4217,560
7/15/201531.3731.3931.0931.1310,986
7/14/201531.1631.5931.1631.5410,247
7/13/201530.7431.2830.7431.2856,533
7/10/201530.6530.9730.6530.8818,110
7/9/201531.0831.0830.6530.6615,242
7/8/201531.0831.1430.6530.7915,053
7/7/201531.1931.2330.7131.228,177
7/6/201531.0731.2530.9831.089,449
7/2/201531.2131.4231.1931.3033,625
7/1/201531.3831.6131.2231.3125,995
6/30/201531.3131.3931.1231.3217,144
6/29/201531.5231.6431.1031.1318,035
6/26/201531.8031.8331.6631.7011,038
6/25/201531.9331.9331.7231.7435,335
6/24/201531.9131.9931.7031.7914,963
6/23/201531.9332.1431.9032.0416,369
6/22/201532.0132.1731.8931.9612,326
6/19/201531.7232.0031.7231.824,740
6/18/201531.5931.9531.5731.8711,557
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center