$37.58 +0.81 (%) FT NQ CEA Smt Shs - NASDAQ

Oct. 31, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FONE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center