$40.18 +0.22 (%) Frst Trst Water Shs - NYSE ARCA

Jan. 13, 2017 | 03:59 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
3/26/201434.4334.4333.6633.6657,237
3/25/201434.2234.3434.0034.1520,768
3/24/201434.4334.5033.7634.0626,981
3/21/201434.1534.5234.1534.2216,043
3/20/201434.0834.1733.9734.1115,834
3/19/201434.4234.4433.8934.1327,761
3/18/201434.2334.4734.2234.3917,067
3/17/201434.1034.3834.0134.1318,338
3/14/201433.8834.1433.8733.9529,678
3/13/201434.3434.4333.7533.9322,802
3/12/201434.1634.3234.0134.3215,518
3/11/201434.7134.7934.1534.3225,155
3/10/201434.7834.8034.6334.7830,614
3/7/201435.0135.0134.7934.8761,400
3/6/201434.6635.1134.6635.0120,746
3/5/201434.5334.5334.3834.4716,551
3/4/201434.3334.7134.3334.5615,858
3/3/201434.3234.3233.6633.8625,542
2/28/201434.2234.4534.1234.2733,500
2/27/201433.9434.2033.9134.1921,992
2/26/201433.7634.0233.7433.9128,886
2/25/201433.8133.9133.5533.6020,764
2/24/201433.7733.9733.7033.7332,215
2/21/201433.8533.8533.5833.5828,262
2/20/201433.3833.7733.2833.7639,049
2/19/201433.6233.7733.2333.2340,433
2/18/201433.6533.7633.5233.6630,161
2/14/201433.4333.5133.3033.5134,093
2/13/201433.1033.3732.7933.3726,878
2/12/201432.9433.1832.9433.1820,688
2/11/201432.4332.9332.4332.8319,441
2/10/201432.5032.5032.1032.2926,799
2/7/201432.0632.3832.0632.3815,646
2/6/201431.6032.0331.6031.9930,940
2/5/201431.6631.6731.3231.4872,122
2/4/201431.4731.7931.2831.7053,198
2/3/201432.2532.3231.2931.3248,570
1/31/201432.1132.4832.0832.2923,648
1/30/201432.0732.6832.0732.5885,652
1/29/201432.1632.4931.6731.67640,415
1/28/201432.5932.5932.1632.5355,130
1/27/201432.6032.6532.2532.4341,904
1/24/201433.3233.3232.5132.5962,802
1/23/201433.6933.6933.3133.4844,791
1/22/201433.9433.9433.6133.6931,036
1/21/201433.9033.9033.5433.7726,235
1/17/201433.6333.7633.5933.6555,311
1/16/201433.6933.7033.5733.6134,228
1/15/201433.4433.7233.4433.6964,154
1/14/201433.1733.4333.1633.3816,013
1/13/201433.4933.5032.9733.0527,903
1/10/201433.4833.5233.4033.4542,457
1/9/201433.5333.5333.3233.4825,203
1/8/201433.5433.5433.2133.4031,105
1/7/201433.3233.5833.3233.5134,568
1/6/201433.4833.5433.1433.2323,942
1/3/201433.3633.4733.2533.4138,994
1/2/201433.6933.6933.1633.3134,072
12/31/201333.8433.8833.7233.8427,807
12/30/201334.0634.0633.7633.8022,318
12/27/201333.8233.9433.7933.8611,900
12/26/201333.9233.9233.7433.7513,623
12/24/201333.7633.8133.7233.7519,472
12/23/201333.4033.6333.3933.6224,526
12/20/201333.4033.4033.0933.3724,684
12/19/201333.2533.2533.0033.0240,589
12/18/201332.7233.2532.6933.2531,938
12/17/201332.6632.7132.5732.6941,363
12/16/201332.4132.6532.4132.6230,451
12/13/201332.1832.2432.0132.1615,966
12/12/201331.9132.1731.8132.1244,486
12/11/201332.4632.4631.8031.9268,921
12/10/201332.4432.5532.3532.4514,628
12/9/201332.6932.6932.3732.5120,051
12/6/201332.4032.5832.3532.5613,781
12/5/201332.0732.1531.9432.1013,996
12/4/201332.2432.3131.8132.1219,371
12/3/201332.2032.2831.9932.2214,132
12/2/201332.8732.8732.2232.2615,321
11/29/201332.9832.9832.7832.785,545
11/27/201332.5932.8432.5932.7832,390
11/26/201332.7032.7332.5332.6636,780
11/25/201332.7232.7532.5032.5332,312
11/22/201332.8032.8032.3732.5626,441
11/21/201332.0932.4332.0832.3218,631
11/20/201332.3232.3931.8931.8937,275
11/19/201332.4332.4732.1632.1624,989
11/18/201332.8132.8132.3032.3814,209
11/15/201332.4932.6032.3732.6031,242
11/14/201332.2432.4532.1632.3622,636
11/13/201331.9532.2331.8032.2332,044
11/12/201332.1832.2832.0132.2232,908
11/11/201332.5132.5132.1732.3023,845
11/8/201331.8132.2931.8032.2915,747
11/7/201332.5032.5831.8331.8845,981
11/6/201332.5132.5932.3832.5717,388
11/5/201332.6532.6532.3232.4839,586
11/4/201332.7132.7332.5232.7320,631
11/1/201332.4532.6332.2032.5014,056
10/31/201332.5332.6832.3932.4821,925
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center