$33.08 -0.57 (%) FT NASDAQ Smrtp Shs - NASDAQ

Feb. 5, 2016 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FONE historical data

Date Open High Low Close Volume
2/5/201633.0333.0833.0333.08421
2/4/201633.6533.6533.6533.650
2/3/201633.6533.6533.6533.65150
2/2/201633.5933.6133.1733.46996
2/1/201633.8033.9233.8033.91487
1/29/201633.0333.0333.0333.030
1/28/201633.0333.0333.0333.03254
1/27/201633.6133.6133.6133.61339
1/26/201633.8133.8133.6433.642,078
1/25/201633.4433.4433.4433.44314
1/22/201633.3133.6133.3133.61350
1/21/201632.5932.6132.5932.61520
1/20/201631.8731.8731.6331.731,074
1/19/201632.8932.8932.3632.361,475
1/15/201632.1232.1232.1232.12471
1/14/201633.0733.5132.9733.511,509
1/13/201633.6233.6233.0333.032,470
1/12/201633.8933.8933.8933.89765
1/11/201633.5533.5733.5433.57622
1/8/201634.2534.3133.8334.131,099
1/7/201634.1934.1933.8533.85675
1/6/201634.8334.9234.8334.92346
1/5/201635.6935.7335.5935.72882
1/4/201635.1935.6035.1935.601,003
12/31/201536.0636.3636.0636.36439
12/30/201536.9336.9336.9336.930
12/29/201536.8136.9336.8136.93541
12/28/201536.5736.5936.3036.591,291
12/24/201536.8236.8236.5136.57859
12/23/201536.0336.0336.0336.030
12/22/201536.0336.0336.0336.030
12/21/201536.0336.2135.9636.0311,511
12/18/201535.8736.0635.7735.771,151
12/17/201536.2236.3236.2236.311,810
12/16/201536.0436.2234.8234.821,395
12/15/201535.6536.0635.6536.061,875
12/14/201535.4735.4735.4735.47103
12/11/201535.5635.6435.4435.542,323
12/10/201536.1636.1635.9035.905,617
12/9/201536.5336.5336.4936.491,694
12/8/201536.5936.6236.5936.591,106
12/7/201537.3337.3337.0237.061,143
12/4/201536.8836.8836.8836.880
12/3/201536.9937.1536.8536.881,944
12/2/201537.5137.5137.3037.38812
12/1/201537.7337.7337.7337.73131
11/30/201537.5837.5837.5837.58171
11/27/201537.5637.5637.5637.560
11/25/201537.5637.5637.5637.56188
11/24/201537.6437.6437.6437.64350
11/23/201537.8137.8137.8137.81158
11/20/201537.2737.2737.2737.270
11/19/201537.3837.3837.2737.27844
11/18/201537.0937.0937.0637.06662
11/17/201537.3037.3036.9837.011,508
11/16/201536.7636.8936.7636.87593
11/13/201536.4436.4436.4436.44820
11/12/201537.0137.2337.0137.01927
11/11/201537.2937.2937.2937.29194
11/10/201537.9237.9237.9237.920
11/9/201538.1238.1237.9237.921,231
11/6/201538.0838.0838.0738.07339
11/5/201538.4638.4638.4638.460
11/4/201538.4638.4638.4638.460
11/3/201538.4638.4638.4638.46405
10/30/201537.5537.6037.5537.601,095
10/29/201537.6337.6337.4637.471,586
10/28/201537.6339.0437.1539.04593
10/26/201538.2738.2737.8237.983,252
10/23/201537.8837.8837.8837.88210
10/22/201537.9337.9337.8837.88231
10/21/201538.1038.1037.3637.36497
10/20/201537.8237.8237.8237.820
10/19/201537.8237.8237.8237.82265
10/16/201537.6937.7937.5637.791,048
10/15/201537.4337.4337.4337.43101
10/14/201536.6436.6436.6436.64308
10/13/201537.1237.1236.9536.95223
10/12/201536.6736.6736.6736.67104
10/9/201536.8636.9936.8636.99461
10/8/201536.6336.6336.4136.611,282
10/7/201536.4436.4436.4436.44240
10/6/201535.8035.8235.8035.82878
10/5/201535.0035.0035.0035.000
10/2/201534.8235.0034.8235.00569
10/1/201534.3534.3534.3534.350
9/30/201534.3534.3534.3534.35194
9/29/201533.9034.0333.8133.81735
9/28/201534.8534.8534.8534.850
9/25/201534.6934.9234.6934.85792
9/24/201533.9733.9733.9733.97282
9/23/201534.9634.9634.9034.93613
9/22/201534.9634.9634.9634.96195
9/21/201535.6735.6735.6735.67240
9/18/201535.9435.9435.6335.63264
9/17/201536.3936.3936.0036.00759
9/16/201535.9536.2835.9536.281,375
9/15/201535.5635.8635.5635.85780
9/14/201535.5635.5635.5635.560
9/11/201535.2735.5635.2735.561,230
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center