$39.76 -0.47 (%) FT NASDAQ Smrtp Shs - NASDAQ

Dec. 2, 2016 | 02:42 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

FONE historical data

Date Open High Low Close Volume
12/2/201639.7639.7639.7639.76240
12/1/201640.2340.2340.2340.230
11/30/201640.2340.2340.2340.230
11/29/201640.2340.2340.2340.230
11/28/201640.1740.2340.1740.23401
11/25/201640.4540.4540.4540.450
11/23/201640.4640.4640.4540.45347
11/21/201639.9839.9839.9839.98124
11/18/201639.7639.7639.7639.760
11/17/201639.7639.7639.7639.76126
11/16/201638.8439.4138.8439.4011,036
11/15/201639.5039.5039.5039.50202
11/14/201639.2239.2939.0439.081,743
11/11/201639.2539.2539.2539.25105
11/10/201638.9538.9538.9538.95637
11/9/201640.0040.0040.0040.000
11/8/201640.0040.0040.0040.00385
11/7/201639.3539.3539.3539.350
11/4/201639.3539.3539.3539.35167
11/3/201639.7639.7639.7639.760
11/2/201639.8639.8639.7639.76565
11/1/201639.8839.8839.8839.881,003
10/31/201640.4140.4140.4140.410
10/28/201640.4140.4140.4140.410
10/27/201640.5140.5940.4140.41655
10/26/201640.8040.9840.8040.98944
10/25/201640.5740.5740.5740.57369
10/24/201640.6640.7840.6640.78510
10/21/201640.2140.2140.2140.21141
10/20/201640.6840.6840.6840.680
10/19/201640.6840.6840.6840.68119
10/18/201640.0440.0440.0440.040
10/17/201640.0840.0840.0440.04381
10/14/201641.5041.5041.5041.500
10/13/201641.5041.5041.5041.500
10/12/201641.5041.5041.5041.500
10/11/201641.5041.5041.5041.500
10/10/201641.5041.5041.5041.50409
10/7/201641.0141.0141.0141.010
10/6/201641.0341.0341.0141.01245
10/5/201641.2441.2441.2441.24167
10/4/201641.0041.0041.0041.000
10/3/201641.0041.0041.0041.000
9/30/201641.0041.0041.0041.000
9/29/201641.0041.0041.0041.000
9/28/201641.0041.0041.0041.00385
9/27/201640.5040.5040.5040.50182
9/26/201641.2241.2241.2241.220
9/23/201641.2241.2241.2241.220
9/22/201641.1541.3241.1541.22919
9/21/201640.1440.1440.1440.140
9/20/201640.1440.1440.1440.14100
9/19/201639.4439.4439.4439.440
9/16/201639.4439.4439.4439.440
9/15/201639.4439.4439.4439.440
9/14/201639.4639.6939.4439.44342
9/13/201639.6039.6039.6039.60100
9/12/201639.6940.0339.6940.03220
9/9/201640.4940.4940.1040.10203
9/8/201641.2141.2141.2141.210
9/7/201641.1441.2341.1441.211,269
9/6/201640.6240.6240.6240.620
9/2/201640.6240.6240.6240.62240
9/1/201640.3340.3340.3340.33190
8/31/201640.0540.0540.0540.05101
8/30/201640.2940.2940.2940.290
8/29/201640.2940.2940.2940.29155
8/26/201640.3040.3040.1440.181,991
8/25/201640.5040.5040.5040.500
8/24/201640.5040.5040.5040.500
8/23/201640.5040.5040.5040.50201
8/22/201640.5340.5340.5340.530
8/19/201640.4340.5340.2540.532,203
8/18/201640.4040.4040.4040.400
8/17/201640.4040.4040.4040.400
8/16/201640.4240.5540.4040.40398
8/15/201640.4540.4540.4540.45773
8/12/201640.1640.1639.9839.98288
8/11/201640.3240.3240.3240.320
8/10/201640.3240.3240.3240.320
8/9/201640.0840.3240.0840.32423
8/8/201639.9739.9739.9139.91571
8/5/201639.6539.8439.6539.841,179
8/4/201639.3639.3639.3639.36230
8/3/201639.2039.2039.2039.20295
8/2/201639.1939.1939.1939.19199
8/1/201640.7040.7039.5539.551,319
7/29/201639.4039.4039.4039.40368
7/28/201639.5039.5039.3439.34309
7/27/201639.5039.5039.5039.50190
7/26/201639.0439.0439.0439.040
7/25/201639.0039.0439.0039.04505
7/22/201638.7138.7138.7138.710
7/21/201639.1039.1038.7138.71370
7/20/201638.7638.7638.7638.760
7/19/201638.7638.7638.7638.760
7/18/201638.6138.7638.6138.76295
7/15/201638.3638.3638.3638.360
7/14/201638.6238.6238.3638.361,271
7/13/201637.9637.9637.9637.960
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center