$35.89 -0.97 (%) FT NASDAQ Smrtp Shs - NASDAQ

Apr. 29, 2016 | 03:57 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
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
2/8/201633.0833.0833.0833.080
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center