$37.59 0.00 (%) FT NQ CEA Smt Shs - NASDAQ

Jul. 28, 2015 | 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
7/28/201537.5137.6737.5037.591,677
7/27/201537.1237.2237.0237.02641
7/24/201537.8537.8537.5537.55578
7/23/201537.8537.9337.6437.642,219
7/22/201537.7237.7237.6137.61600
7/21/201538.1238.1238.1238.120
7/20/201538.2238.2238.0038.12714
7/17/201538.1838.1838.1438.14527
7/16/201537.9638.0837.9338.012,963
7/15/201537.8437.9737.6837.682,205
7/14/201537.8438.0637.8438.06592
7/13/201537.0537.0537.0537.050
7/10/201537.0537.0537.0537.050
7/9/201537.3137.4537.0337.051,748
7/8/201537.4137.4136.7136.905,557
7/7/201537.9737.9737.3637.743,705
7/6/201538.1138.1138.0838.08581
7/2/201539.0039.0039.0039.000
7/1/201539.3239.3238.8239.00948
6/30/201538.6038.7138.6038.71847
6/29/201538.8938.8938.8338.83541
6/26/201539.9639.9639.6339.65783
6/25/201540.3840.3840.3840.38251
6/24/201540.6240.6240.3340.33736
6/23/201540.8840.8840.8840.88206
6/22/201541.0041.0040.8840.88608
6/19/201540.5740.5740.5740.57767
6/18/201540.3940.3940.3940.390
6/17/201540.1440.4240.0140.392,002
6/16/201540.3040.3040.2940.29671
6/15/201540.4640.4740.4640.46971
6/12/201540.5540.5540.5540.55501
6/11/201540.9940.9940.5240.52302
6/10/201540.5040.7040.5040.701,326
6/9/201540.3540.3540.3540.35500
6/8/201540.7740.7740.4940.491,321
6/5/201541.1841.1841.0041.003,286
6/4/201541.3741.3741.3741.37505
6/3/201541.5741.5741.5741.571,375
6/2/201541.7341.7341.5241.52704
6/1/201541.9143.0041.4641.462,931
5/29/201541.5741.7041.5741.644,125
5/28/201541.4941.4941.4941.49110
5/27/201541.2241.5241.2241.52496
5/26/201541.3141.3141.3141.310
5/22/201541.3541.3541.3041.31989
5/21/201541.5241.5241.5241.520
5/20/201541.3741.5241.3741.52711
5/19/201541.2341.2441.2241.24553
5/18/201541.2141.2341.2141.23412
5/15/201540.9740.9740.9740.97537
5/14/201540.8040.9740.7240.972,597
5/13/201540.6440.6440.6440.64303
5/12/201540.4440.4540.3740.37795
5/11/201540.3140.5740.3140.571,420
5/8/201540.7340.8240.7340.82647
5/7/201540.2240.2240.2240.22255
5/6/201540.0340.0339.8839.88685
5/5/201540.4940.4940.2140.231,008
5/4/201540.9541.0140.8241.011,162
5/1/201540.5541.0140.5541.011,068
4/30/201540.8940.8940.3240.326,420
4/29/201541.4241.4241.3441.34950
4/28/201541.5841.6241.2541.431,963
4/27/201541.8841.8841.8841.88425
4/24/201542.0242.0241.7341.73765
4/23/201541.9541.9541.8341.932,240
4/22/201541.8641.8641.8641.86276
4/21/201541.4341.4541.2941.35523
4/20/201541.2341.2341.2341.23171
4/17/201541.3241.3240.9741.09820
4/16/201541.8341.8341.6641.793,553
4/15/201541.7341.7541.7341.741,247
4/14/201541.5141.6041.5141.59906
4/13/201541.7041.7041.7041.70201
4/10/201541.1941.6441.1941.632,683
4/9/201541.1141.4841.1141.482,365
4/8/201541.2341.2341.1241.161,024
4/7/201541.0141.0740.9540.952,896
4/6/201540.7041.0440.7040.87912
4/2/201540.4140.5840.4140.581,099
4/1/201540.2040.2040.2040.200
3/31/201540.3940.3940.2040.20357
3/30/201540.5140.7040.4040.702,451
3/27/201539.9240.0039.9240.00853
3/26/201539.8540.0039.8540.00665
3/25/201541.1241.1240.1440.153,705
3/24/201541.1341.1340.9241.111,958
3/23/201540.8340.8340.8340.830
3/20/201540.9640.9940.8340.83640
3/19/201540.5540.5540.3740.37785
3/18/201540.2540.2540.1240.121,380
3/17/201540.0040.0040.0040.00298
3/16/201540.0840.0839.9840.00925
3/13/201539.6139.6139.6139.610
3/11/201539.3539.6739.3539.612,610
3/10/201539.7939.7939.2539.273,306
3/9/201540.0040.2239.9540.212,764
3/6/201540.5740.5740.0440.171,216
3/5/201540.5240.5640.5140.561,011
  • Showing 1-100 of 1,110 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!