$41.31 0.00 (%) FT NQ CEA Smt Shs - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FONE historical data

Date Open High Low Close Volume
5/26/201541.3141.3141.3141.310
5/22/201541.3541.3541.3041.31989
5/21/201541.5241.5241.5241.520
5/20/201541.3741.5241.3741.52711
5/19/201541.2341.2441.2241.24553
5/18/201541.2141.2341.2141.23412
5/15/201540.9740.9740.9740.97537
5/14/201540.8040.9740.7240.972,597
5/13/201540.6440.6440.6440.64303
5/12/201540.4440.4540.3740.37795
5/11/201540.3140.5740.3140.571,420
5/8/201540.7340.8240.7340.82647
5/7/201540.2240.2240.2240.22255
5/6/201540.0340.0339.8839.88685
5/5/201540.4940.4940.2140.231,008
5/4/201540.9541.0140.8241.011,162
5/1/201540.5541.0140.5541.011,068
4/30/201540.8940.8940.3240.326,420
4/29/201541.4241.4241.3441.34950
4/28/201541.5841.6241.2541.431,963
4/27/201541.8841.8841.8841.88425
4/24/201542.0242.0241.7341.73765
4/23/201541.9541.9541.8341.932,240
4/22/201541.8641.8641.8641.86276
4/21/201541.4341.4541.2941.35523
4/20/201541.2341.2341.2341.23171
4/17/201541.3241.3240.9741.09820
4/16/201541.8341.8341.6641.793,553
4/15/201541.7341.7541.7341.741,247
4/14/201541.5141.6041.5141.59906
4/13/201541.7041.7041.7041.70201
4/10/201541.1941.6441.1941.632,683
4/9/201541.1141.4841.1141.482,365
4/8/201541.2341.2341.1241.161,024
4/7/201541.0141.0740.9540.952,896
4/6/201540.7041.0440.7040.87912
4/2/201540.4140.5840.4140.581,099
4/1/201540.2040.2040.2040.200
3/31/201540.3940.3940.2040.20357
3/30/201540.5140.7040.4040.702,451
3/27/201539.9240.0039.9240.00853
3/26/201539.8540.0039.8540.00665
3/25/201541.1241.1240.1440.153,705
3/24/201541.1341.1340.9241.111,958
3/23/201540.8340.8340.8340.830
3/20/201540.9640.9940.8340.83640
3/19/201540.5540.5540.3740.37785
3/18/201540.2540.2540.1240.121,380
3/17/201540.0040.0040.0040.00298
3/16/201540.0840.0839.9840.00925
3/13/201539.6139.6139.6139.610
3/11/201539.3539.6739.3539.612,610
3/10/201539.7939.7939.2539.273,306
3/9/201540.0040.2239.9540.212,764
3/6/201540.5740.5740.0440.171,216
3/5/201540.5240.5640.5140.561,011
3/4/201540.4340.6540.4340.651,628
3/3/201540.7840.7840.5140.72739
3/2/201540.7240.8940.7240.89765
2/27/201540.7340.7440.7240.741,312
2/26/201540.7340.7340.7240.732,048
2/25/201540.4740.5540.3540.35806
2/24/201540.4140.4140.4140.41268
2/23/201540.1240.1239.8239.821,591
2/20/201540.0040.2940.0040.29650
2/19/201539.9940.1439.9939.99502
2/18/201539.8639.9239.8639.92265
2/17/201539.9539.9939.9139.911,724
2/13/201539.8639.8639.7639.76401
2/12/201539.3039.6639.3039.661,850
2/11/201539.0639.0639.0639.060
2/10/201538.8939.0638.8939.06792
2/9/201538.7738.7738.7738.77116
2/6/201539.2139.2139.2139.210
2/5/201539.0039.2138.8239.212,492
2/4/201538.5238.5238.5238.520
2/3/201538.3938.6038.3938.521,078
2/2/201537.6537.6537.6537.65220
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
  • Showing 1-100 of 1,066 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center