$37.00 0.00 (%) FT NASDAQ Smrtp Shs - NASDAQ

Jun. 30, 2016 | 04:00 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
6/30/201637.0037.0037.0037.00151
6/29/201636.2436.2836.2436.28200
6/28/201636.1636.1635.9536.001,113
6/27/201635.0035.0035.0035.00706
6/24/201636.2036.2036.2036.20960
6/23/201637.6937.6937.6937.69165
6/22/201637.7537.7537.7537.750
6/21/201637.6637.7537.6637.75487
6/20/201637.4037.4037.4037.40328
6/17/201636.4836.4836.4836.48125
6/16/201636.5936.7336.5936.61673
6/15/201636.7237.1536.7237.14815
6/14/201636.5736.6236.4336.431,522
6/13/201636.9636.9636.8536.85300
6/10/201637.0337.3037.0337.30280
6/9/201637.8837.8837.8837.88155
6/8/201637.9338.0037.5938.001,105
6/7/201637.6337.8937.5437.891,083
6/6/201637.5837.8937.5037.893,251
6/3/201637.4037.5037.3337.372,311
6/2/201637.0037.2436.9437.193,724
6/1/201636.8537.0836.7937.002,906
5/31/201636.8036.9736.7936.902,825
5/27/201636.7236.7736.7036.731,600
5/26/201636.8436.8436.8436.84738
5/25/201635.9436.2335.9436.142,600
5/24/201635.6135.6135.6135.612,857
5/23/201635.3735.5335.3735.53646
5/20/201634.8435.1434.8235.14905
5/19/201634.6334.8234.6334.661,095
5/18/201634.9234.9234.9234.920
5/17/201634.9234.9234.9234.920
5/16/201634.9234.9234.9234.92173
5/13/201634.3934.3934.3934.390
5/12/201634.3634.4434.3634.391,213
5/11/201634.8635.0534.7435.031,449
5/10/201634.9235.0834.9035.08522
5/9/201634.9034.9034.7034.70375
5/6/201634.8534.8534.6034.60408
5/5/201635.0835.0835.0835.08185
5/4/201635.7735.7735.1535.291,989
5/3/201635.8635.8635.7635.76264
5/2/201635.8935.8935.8935.890
4/29/201635.6636.0235.6635.891,022
4/28/201636.8636.8636.8636.86238
4/27/201636.9736.9736.9736.97100
4/26/201636.6636.6636.6636.66100
4/25/201636.7136.7136.6936.69506
4/22/201637.1537.1537.1537.150
4/21/201637.1537.1537.1537.150
4/20/201637.0037.1537.0037.15460
4/19/201637.0437.0437.0437.040
4/18/201637.0037.0837.0037.04501
4/15/201637.0737.1836.9037.125,853
4/14/201637.1337.2836.9837.1722,805
4/13/201636.9236.9236.8936.891,216
4/12/201636.2936.5436.2936.493,294
4/11/201637.1837.1836.8936.89953
4/8/201636.3936.4936.3436.391,550
4/7/201636.2636.2636.2636.26325
4/6/201636.0736.0736.0736.070
4/5/201636.4036.5136.0736.073,874
4/4/201636.8736.9136.8736.91474
4/1/201636.7236.7236.5236.531,000
3/31/201637.1937.1937.1937.190
3/30/201637.1937.1937.1937.19100
3/29/201636.5336.8136.5336.81589
3/28/201636.1836.4236.1836.42870
3/24/201636.1536.3636.1436.184,627
3/23/201637.2537.2537.2537.250
3/22/201637.2537.2537.2537.250
3/21/201637.2537.2537.2537.25290
3/18/201637.3037.3037.3037.30401
3/17/201637.0037.0037.0037.00297
3/16/201636.3036.3036.3036.300
3/15/201636.2036.3036.2036.30690
3/14/201636.7036.7036.7036.700
3/11/201636.6436.7036.4736.701,895
3/10/201635.8135.8135.8135.81192
3/9/201636.3336.3336.3336.330
3/8/201636.3336.3336.3336.330
3/7/201636.5336.5336.3336.331,474
3/4/201636.0636.5036.0336.03628
3/3/201635.5035.6235.5035.621,601
3/2/201635.1335.1335.1335.130
3/1/201635.1335.1335.1335.13364
2/29/201634.8634.8634.8634.86101
2/26/201634.3134.3134.3134.310
2/25/201634.3134.3134.3134.310
2/24/201634.3134.3134.3134.31121
2/23/201634.6534.6534.3534.351,374
2/22/201634.7934.7934.6634.66835
2/19/201634.4834.4834.4834.480
2/18/201634.3334.5234.2634.48898
2/17/201634.2434.2434.2434.24289
2/16/201633.1733.1733.1733.17159
2/12/201632.3432.3432.3432.34209
2/11/201631.7732.0131.7731.811,714
2/10/201632.1032.1032.1032.100
2/9/201632.3032.3032.0332.102,910
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center