$29.35 +0.20 (%) Frst Tr Chindia Shs - NYSE ARCA

Jan. 23, 2017 | 03:47 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

FNI historical data

Date Open High Low Close Volume
4/2/201429.8830.0029.5629.689,458
4/1/201429.1229.7429.1229.7316,409
3/31/201428.7329.1928.7328.994,605
3/28/201428.2228.8928.2228.5319,883
3/27/201428.2628.3827.9628.1310,062
3/26/201428.9829.1328.4028.405,084
3/25/201429.2329.2828.7928.834,709
3/24/201429.6529.6528.6028.9623,385
3/21/201429.7729.8129.4029.4012,729
3/20/201429.5029.7829.4829.568,991
3/19/201430.0630.1729.7929.845,189
3/18/201429.9230.2629.9230.206,977
3/17/201429.9829.9929.8129.894,567
3/14/201429.5429.8629.5429.594,921
3/13/201430.4530.4529.4929.5729,827
3/12/201430.0130.3429.7830.346,626
3/11/201430.9731.1630.2830.306,867
3/10/201431.1031.2130.6330.818,091
3/7/201431.6631.7031.2131.336,479
3/6/201431.4131.9731.4131.857,016
3/5/201431.0031.2631.0031.2514,982
3/4/201430.7430.9630.7430.966,664
3/3/201429.6030.0029.6029.9124,795
2/28/201430.3930.5829.9130.1670,044
2/27/201430.1930.4330.1930.403,654
2/26/201429.5130.0429.5129.8111,731
2/25/201429.4829.4829.1829.407,153
2/24/201429.3829.6829.3829.5921,325
2/21/201429.4529.4629.3129.316,333
2/20/201429.1129.4929.1129.499,276
2/19/201429.4029.5629.1629.2114,984
2/18/201429.0029.5329.0029.4722,335
2/14/201428.8728.8728.6228.7510,437
2/13/201428.3628.7128.3528.707,894
2/12/201428.3528.4028.2828.3510,976
2/11/201428.1228.3528.0028.2751,174
2/10/201427.6228.0427.6228.0435,330
2/7/201427.3227.8127.3227.784,806
2/6/201427.2327.4227.1827.1813,716
2/5/201426.8126.9126.3626.844,887
2/4/201427.0127.2126.9627.2014,162
2/3/201427.4727.5026.3526.4023,141
1/31/201427.0427.5527.0427.3821,921
1/30/201427.5927.7127.5627.6313,164
1/29/201427.4727.5127.1627.166,368
1/28/201427.3227.8327.3227.8121,153
1/27/201427.1627.3226.5027.0633,618
1/24/201428.0028.0027.1627.1677,872
1/23/201428.8228.8228.2828.4414,986
1/22/201429.0729.3629.0729.3618,107
1/21/201429.0029.0828.7428.9918,231
1/17/201429.0729.0728.6828.7213,527
1/16/201428.7728.9928.7328.994,969
1/15/201428.7328.8628.7028.7664,606
1/14/201428.4028.6228.4028.626,418
1/13/201428.6728.8128.1228.1510,362
1/10/201428.2428.4728.1528.4711,409
1/9/201428.6728.6728.0628.0616,338
1/8/201428.4028.6728.4028.6712,384
1/7/201427.9428.3527.9428.2722,802
1/6/201428.0428.0727.9028.0412,267
1/3/201428.2228.4127.9428.0813,910
1/2/201427.9528.2927.9528.2234,517
12/31/201328.0828.2628.0828.2425,519
12/30/201328.0128.1127.9428.106,985
12/27/201328.0028.1628.0028.1113,340
12/26/201327.9327.9327.7927.864,199
12/24/201327.7627.8827.7527.884,543
12/23/201327.7327.8427.7227.829,620
12/20/201327.6827.7027.4727.7015,099
12/19/201327.3627.5527.2927.545,156
12/18/201327.4027.6327.1727.634,467
12/17/201327.3027.3327.2227.2810,952
12/16/201327.7127.7127.2927.293,990
12/13/201327.2927.2927.1827.293,617
12/12/201327.2227.2427.0627.163,367
12/11/201328.0028.0027.2727.276,719
12/10/201327.6228.0727.6228.044,841
12/9/201327.7927.9927.7927.8911,636
12/6/201327.9027.9227.6527.804,036
12/5/201327.6827.7227.6227.657,926
12/4/201327.3827.7627.3827.744,408
12/3/201327.5627.5627.3627.423,636
12/2/201327.5627.5827.4627.4614,522
11/29/201327.4827.5427.4627.513,357
11/27/201327.2727.3127.2127.266,794
11/26/201326.8827.0926.8827.083,402
11/25/201327.1427.1426.9026.909,969
11/22/201327.0627.2227.0127.215,342
11/21/201326.9627.0926.9227.055,563
11/20/201327.2827.3126.9226.996,980
11/19/201327.6727.7327.2827.3210,817
11/18/201327.9228.1627.6827.6811,382
11/15/201327.3227.7127.3227.6812,108
11/14/201327.1827.1926.9827.198,106
11/13/201326.4327.0426.4327.038,552
11/12/201326.5526.5726.4026.483,910
11/11/201326.5326.7426.5326.741,400
11/8/201326.0826.4826.0826.489,099
11/7/201326.9326.9326.0826.0813,499
  • Showing 701-800 of 1,252 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center