$29.14 -0.04 (%) Frst Tr Chindia Shs - NYSE ARCA

Jan. 20, 2017 | 10:27 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
4/5/201626.6426.7826.6226.6661,509
4/1/201626.7127.1526.7127.146,068
3/31/201627.3527.4527.2427.2651,236
3/30/201627.0827.4527.0827.2512,892
3/29/201626.3826.8926.3826.8216,997
3/28/201626.5926.5926.4526.525,695
3/24/201626.6526.7226.4726.725,196
3/23/201627.2527.2526.7426.787,550
3/22/201627.2327.3127.1727.239,838
3/21/201627.4427.4827.3327.365,382
3/18/201627.0627.2627.0627.2412,163
3/17/201626.6226.9826.6226.9410,724
3/16/201626.1726.6326.1726.592,397
3/15/201626.0926.1426.0626.146,124
3/14/201626.4426.6926.4426.644,571
3/11/201626.1426.5726.1026.5710,695
3/10/201625.9325.9325.6225.76202,001
3/9/201625.9626.0025.8125.9719,674
3/8/201626.0726.0725.7725.779,085
3/7/201626.1526.4826.1526.367,477
3/4/201626.1026.6226.1026.456,079
3/3/201625.9026.0525.8826.044,438
3/2/201625.5925.7325.4825.685,950
3/1/201625.0725.5225.0725.5213,026
2/29/201624.5524.6524.4924.579,464
2/26/201624.6024.7624.5424.5616,624
2/25/201624.2824.2824.0924.2824,112
2/24/201624.4024.8724.3124.8412,090
2/23/201625.1025.1024.7324.769,794
2/22/201624.9925.4324.9925.418,968
2/19/201624.6024.7624.5024.7622,222
2/18/201624.9624.9624.5824.6011,987
2/17/201624.5024.8224.4624.8024,599
2/16/201623.8424.1523.8424.09551,296
2/12/201623.0023.2223.0023.2142,433
2/11/201622.5622.7222.3522.6231,804
2/10/201623.1423.3923.1423.2220,290
2/9/201623.1123.4122.9023.0986,043
2/8/201623.8123.8123.2223.3937,616
2/5/201624.8824.8824.2024.2614,475
2/4/201624.6624.9524.6624.8011,562
2/3/201624.6224.6223.9524.53116,801
2/2/201624.9725.0424.5424.54127,749
2/1/201625.2925.3125.1025.28119,412
1/29/201625.2725.7525.2725.75505,765
1/28/201625.1425.1424.7324.8636,528
1/27/201625.0925.2824.8824.9829,060
1/26/201624.9625.1124.8025.0622,453
1/25/201625.1225.3025.0125.0113,535
1/22/201625.5125.5125.1625.225,678
1/21/201624.4124.9724.3924.8722,887
1/20/201624.5024.7824.0024.5949,706
1/19/201625.2525.4425.0225.1491,246
1/15/201624.8725.0124.5724.8421,750
1/14/201625.3926.0125.1925.9122,442
1/13/201625.8925.8925.2725.3215,418
1/12/201625.8825.9325.5725.829,516
1/11/201625.8125.9125.3125.5233,731
1/8/201626.1226.2525.7625.7820,978
1/7/201626.1426.3825.8425.8949,625
1/6/201626.9927.1226.8626.9024,553
1/5/201627.4327.4627.3327.3767,101
1/4/201627.3527.3527.0427.2718,922
12/31/201528.1128.5128.0928.3611,774
12/30/201528.5928.5928.3228.326,198
12/29/201528.5428.7228.5428.6940,140
12/28/201528.4828.4928.3128.4838,535
12/24/201528.5828.9028.5828.825,244
12/23/201528.4828.7828.4828.7524,871
12/22/201528.2928.4328.2528.40288,669
12/21/201528.2428.3528.1628.2424,515
12/18/201528.2028.2628.0328.0778,782
12/17/201528.4828.4828.2028.2018,087
12/16/201528.2328.4928.1628.4914,926
12/15/201527.7028.1027.6827.9627,464
12/14/201527.3627.4827.2627.4520,268
12/11/201527.6627.6627.1727.1821,817
12/10/201527.9828.0827.9428.039,316
12/9/201528.2528.2927.8227.927,154
12/8/201527.9228.2027.9128.146,418
12/7/201528.4728.4828.3728.4710,707
12/4/201528.4828.6128.4128.5611,442
12/3/201528.5628.5728.1128.1717,277
12/2/201528.7128.7428.5328.5811,818
12/1/201528.5128.7428.5128.7429,060
11/30/201528.0128.5328.0128.5225,332
11/27/201527.7128.0227.7128.001,440
11/25/201528.0128.1927.9928.0019,733
11/24/201527.9728.0827.9128.0821,953
11/23/201528.0228.2628.0228.1811,377
11/20/201528.0528.1128.0128.0820,220
11/19/201527.5627.9327.5627.7714,597
11/18/201527.3027.4627.1727.46213,558
11/17/201527.4027.5127.3027.3513,643
11/16/201527.0727.4927.0727.469,774
11/13/201527.5127.5127.0427.0413,513
11/12/201527.9328.1627.8527.8510,878
11/11/201527.9928.0027.7627.8920,831
11/10/201527.9428.0727.7127.879,655
11/9/201528.4228.5828.1228.1944,958
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center