$38.25 -0.29 (%) FT NQ CEA Smt Shs - NASDAQ

Sep. 19, 2014 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FONE historical data

Date Open High Low Close Volume
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
7/25/201438.3138.3138.0338.041,781
7/24/201438.3438.3438.3238.32469
7/23/201438.6238.6238.2938.301,289
7/22/201438.4738.6238.4738.62326
7/21/201438.1838.1838.1838.180
7/18/201438.1138.1838.1138.18403
7/17/201438.0038.0037.8237.821,926
7/16/201438.4838.4838.2338.23972
7/15/201438.3838.3838.1838.18386
7/14/201438.4938.4938.3838.38270
7/11/201438.1738.1738.1738.17155
7/10/201438.0438.2937.8738.254,308
7/9/201438.2238.2238.2238.22123
7/8/201438.2638.3438.2538.271,091
7/7/201438.6238.7038.5838.70866
7/3/201438.7538.8538.7538.811,272
7/2/201438.5438.6138.4538.534,575
7/1/201438.6138.6138.5338.53372
6/30/201437.9038.1137.8838.103,592
6/27/201437.8137.9237.7937.921,908
6/26/201437.7637.8737.7237.871,061
6/25/201437.6237.6637.3337.661,810
6/24/201438.1538.2337.9137.911,008
6/20/201438.2338.2338.1538.151,824
6/19/201438.0138.2738.0138.2511,358
6/18/201437.9338.1237.9338.12329
6/17/201437.6937.9937.6937.99298
6/16/201437.8237.8437.6337.841,746
6/13/201437.8937.9037.8237.901,736
6/12/201437.7037.7537.7037.701,055
6/11/201437.9038.0137.7638.011,251
6/10/201437.6037.8237.6037.821,137
6/9/201437.3537.6237.3537.621,418
6/6/201437.5937.6037.5937.60300
6/5/201437.1037.2837.0537.2012,168
6/4/201436.7737.0736.7737.07484
6/3/201436.7836.9136.7836.91858
6/2/201436.8636.8636.7736.771,114
5/30/201436.8036.9636.8036.96726
5/29/201436.6336.8636.6336.86560
5/28/201436.2836.2836.2836.280
5/27/201436.0836.3336.0836.28758
5/23/201435.9936.0035.9936.00786
5/22/201435.5735.8335.5735.83437
5/21/201435.4035.4035.4035.400
5/20/201435.3435.4035.3435.40715
5/19/201435.5035.6635.4935.491,421
5/16/201435.0835.0835.0635.061,645
5/15/201434.9235.3634.9235.36807
5/13/201435.8935.8935.7035.752,998
5/12/201435.8035.8135.6835.751,669
5/8/201435.6035.7035.5035.503,419
5/7/201435.2935.2935.2935.29106
5/6/201435.8535.8535.8535.852,156
5/5/201435.3835.5735.3835.57800
5/2/201435.4135.4135.4135.410
5/1/201435.3735.6335.3735.4111,723
4/30/201435.2935.2935.2935.29375
4/29/201435.2535.2535.2535.25195
4/28/201435.2235.2234.6634.861,166
4/25/201435.7335.7335.3135.31461
  • Showing 1-100 of 898 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center