$37.00 -0.04 (%) FT NQ CEA Smt Shs - NASDAQ

Dec. 17, 2014 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FONE historical data

Date Open High Low Close Volume
12/16/201437.3837.4737.0437.04576
12/15/201437.3937.3936.9237.03683
12/12/201437.6237.7937.5737.57810
12/11/201438.2438.2438.2238.22600
12/10/201438.0638.1037.7237.721,236
12/9/201437.9938.0637.9938.061,734
12/8/201438.2238.2238.2238.22313
12/5/201438.9438.9538.9438.942,047
12/4/201438.5738.7238.5738.701,180
12/3/201438.2638.2638.2638.26113
12/2/201438.3238.3238.2038.20282
12/1/201438.2738.2738.2738.27518
11/28/201438.6538.6538.4538.45310
11/26/201438.2038.2038.2038.200
11/25/201438.1238.2038.1238.201,527
11/24/201438.1238.1238.1238.12160
11/21/201437.9438.1637.9438.071,323
11/20/201437.5137.5137.5137.51296
11/19/201437.4137.4137.3937.391,543
11/18/201437.6037.6037.5937.59608
11/17/201437.3837.3837.3537.371,069
11/14/201437.6637.6637.6637.66185
11/13/201437.5237.6137.5237.584,099
11/12/201437.5637.5637.5337.53258
11/11/201437.5137.5137.5137.51100
11/10/201437.5937.5937.5937.59217
11/7/201437.4337.4337.4337.43168
11/6/201437.3637.3637.3637.36229
11/5/201437.5937.5937.5937.59203
11/4/201437.4537.4537.4537.45142
11/3/201437.6737.7137.6737.71443
10/31/201437.5437.5837.5437.58268
10/30/201436.7236.7736.5336.771,815
10/29/201436.6836.6836.6836.68351
10/28/201435.9936.6135.9936.614,392
10/27/201435.4235.5835.4235.52902
10/24/201435.5635.7035.5535.701,225
10/23/201435.5635.8435.5635.74792
10/22/201435.4535.4535.4535.45125
10/21/201435.4935.4935.4935.49290
10/20/201435.0235.0235.0235.02100
10/17/201434.3534.6434.2734.471,107
10/16/201434.0934.3434.0934.34405
10/15/201433.9033.9033.5233.52682
10/14/201434.1834.2534.0134.101,111
10/13/201434.0834.2933.9034.291,264
10/10/201435.0435.0433.9033.968,930
10/9/201436.1936.1936.1936.19121
10/8/201435.7435.8035.5935.80745
10/7/201436.0336.0335.9235.92399
10/6/201436.4036.4036.4036.40922
10/3/201436.3236.4436.3236.441,404
10/2/201436.1736.1735.6535.735,267
10/1/201436.5436.5536.3336.351,580
9/30/201437.0137.0137.0137.010
9/29/201437.0737.0737.0137.01361
9/26/201437.1237.1237.1237.12271
9/25/201437.1937.1937.1837.18442
9/24/201437.7137.7137.7137.71100
9/23/201437.5137.5137.5137.51324
9/22/201437.9037.9037.8737.87759
9/19/201438.6038.6038.2438.25487
9/18/201438.5838.5838.5138.556,514
9/17/201438.7038.7038.7038.700
9/16/201438.7038.7038.7038.70512
9/15/201438.7938.7938.4138.41404
9/12/201438.7938.7938.6238.706,854
9/11/201438.8138.8138.8138.81577
9/10/201438.7938.8038.7938.80767
9/9/201438.7538.8738.5438.634,565
9/8/201438.6738.6738.6738.670
9/5/201438.8538.8538.6738.67407
9/4/201438.8439.0338.8438.863,160
9/3/201438.8938.8938.8938.89363
9/2/201438.9338.9338.7938.79642
8/29/201438.8538.8538.8538.85485
8/28/201438.3438.5638.3438.531,297
8/27/201438.5338.5338.5338.53394
8/26/201438.4138.4138.4138.410
8/25/201438.4138.4138.4138.41198
8/22/201438.5138.5138.4038.40572
8/21/201438.3838.4338.3838.43769
8/20/201438.2638.3038.2638.30949
8/19/201438.3138.3438.1738.341,820
8/18/201437.9838.1137.9438.11650
8/15/201437.9037.9037.7837.78253
8/14/201437.6637.6837.6637.68945
8/13/201437.7437.7437.5337.662,910
8/12/201437.2737.3337.2737.33952
8/11/201437.1337.5337.1337.40541
8/8/201436.7636.7636.7636.760
8/7/201437.2737.2736.7536.761,864
8/6/201437.2737.2737.2737.27100
8/5/201437.3537.3537.1137.151,009
8/4/201437.4237.5337.2337.481,293
8/1/201437.2037.3336.9837.291,369
7/31/201437.4137.4137.1537.1519,290
7/30/201438.0238.1938.0238.163,257
7/29/201438.2538.2537.9438.023,407
7/28/201438.0738.0838.0038.013,630
  • Showing 1-100 of 959 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center