$38.28 -0.23 (%) FT NQ CEA Smt Shs - NASDAQ

Jan. 30, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FONE historical data

Date Open High Low Close Volume
1/30/201538.2838.2838.2838.28355
1/29/201538.0738.5838.0738.511,133
1/28/201538.6938.6938.4938.49651
1/27/201538.5738.5738.3638.36544
1/26/201538.6238.9438.6238.752,838
1/23/201538.5638.8738.5638.721,701
1/22/201538.2638.6038.2638.602,788
1/21/201538.0938.1337.9037.901,220
1/20/201537.7937.7937.7937.790
1/16/201537.6537.7937.6037.791,894
1/15/201537.9537.9537.4137.41459
1/14/201537.6437.6837.5237.682,200
1/13/201538.2338.2337.5637.562,069
1/12/201537.6337.7737.6137.61310
1/9/201537.9438.0037.9438.00578
1/8/201537.5237.9137.5237.911,453
1/6/201537.0037.0036.7936.91955
1/5/201537.6637.6637.1737.253,234
1/2/201538.2038.2038.2038.200
12/31/201438.2038.2038.2038.20126
12/30/201438.0938.1038.0938.10610
12/29/201438.2838.2938.2638.261,240
12/26/201438.4438.6838.4438.68355
12/24/201438.1338.1338.1338.130
12/23/201438.4438.4438.1338.13785
12/22/201438.0438.3738.0438.371,043
12/19/201437.7237.7237.7237.72322
12/18/201437.6737.6737.6737.67123
12/17/201436.8737.5836.8737.581,013
12/16/201437.3837.4737.0437.04576
12/15/201437.3937.3936.9237.03683
12/12/201437.6237.7937.5737.57810
12/11/201438.2438.2438.2238.22600
12/10/201438.0638.1037.7237.721,236
12/9/201437.9938.0637.9938.061,734
12/8/201438.2238.2238.2238.22313
12/5/201438.9438.9538.9438.942,047
12/4/201438.5738.7238.5738.701,180
12/3/201438.2638.2638.2638.26113
12/2/201438.3238.3238.2038.20282
12/1/201438.2738.2738.2738.27518
11/28/201438.6538.6538.4538.45310
11/26/201438.2038.2038.2038.200
11/25/201438.1238.2038.1238.201,527
11/24/201438.1238.1238.1238.12160
11/21/201437.9438.1637.9438.071,323
11/20/201437.5137.5137.5137.51296
11/19/201437.4137.4137.3937.391,543
11/18/201437.6037.6037.5937.59608
11/17/201437.3837.3837.3537.371,069
11/14/201437.6637.6637.6637.66185
11/13/201437.5237.6137.5237.584,099
11/12/201437.5637.5637.5337.53258
11/11/201437.5137.5137.5137.51100
11/10/201437.5937.5937.5937.59217
11/7/201437.4337.4337.4337.43168
11/6/201437.3637.3637.3637.36229
11/5/201437.5937.5937.5937.59203
11/4/201437.4537.4537.4537.45142
11/3/201437.6737.7137.6737.71443
10/31/201437.5437.5837.5437.58268
10/30/201436.7236.7736.5336.771,815
10/29/201436.6836.6836.6836.68351
10/28/201435.9936.6135.9936.614,392
10/27/201435.4235.5835.4235.52902
10/24/201435.5635.7035.5535.701,225
10/23/201435.5635.8435.5635.74792
10/22/201435.4535.4535.4535.45125
10/21/201435.4935.4935.4935.49290
10/20/201435.0235.0235.0235.02100
10/17/201434.3534.6434.2734.471,107
10/16/201434.0934.3434.0934.34405
10/15/201433.9033.9033.5233.52682
10/14/201434.1834.2534.0134.101,111
10/13/201434.0834.2933.9034.291,264
10/10/201435.0435.0433.9033.968,930
10/9/201436.1936.1936.1936.19121
10/8/201435.7435.8035.5935.80745
10/7/201436.0336.0335.9235.92399
10/6/201436.4036.4036.4036.40922
10/3/201436.3236.4436.3236.441,404
10/2/201436.1736.1735.6535.735,267
10/1/201436.5436.5536.3336.351,580
9/30/201437.0137.0137.0137.010
9/29/201437.0737.0737.0137.01361
9/26/201437.1237.1237.1237.12271
9/25/201437.1937.1937.1837.18442
9/24/201437.7137.7137.7137.71100
9/23/201437.5137.5137.5137.51324
9/22/201437.9037.9037.8737.87759
9/19/201438.6038.6038.2438.25487
9/18/201438.5838.5838.5138.556,514
9/17/201438.7038.7038.7038.700
9/16/201438.7038.7038.7038.70512
9/15/201438.7938.7938.4138.41404
9/12/201438.7938.7938.6238.706,854
9/11/201438.8138.8138.8138.81577
9/10/201438.7938.8038.7938.80767
9/9/201438.7538.8738.5438.634,565
9/8/201438.6738.6738.6738.670
  • Showing 1-100 of 988 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center