$41.00 0.00 (%) FT NASDAQ Smrtp Shs - NASDAQ

Sep. 28, 2016 | 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
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
7/12/201638.1038.1037.9637.96330
7/11/201637.3037.3037.3037.300
7/8/201637.3037.3037.3037.30220
7/7/201636.6636.6636.3536.35510
7/6/201635.8835.8835.8835.88201
7/5/201636.8736.8736.8736.870
7/1/201636.8736.8736.8736.87371
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center