$11.66 -0.04 (%) First Trus/Aber Opp Shs of Benef Interest - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAM historical data

Date Open High Low Close Volume
3/27/201511.6511.7011.6511.6630,388
3/26/201511.6811.7111.6711.7035,852
3/25/201511.6611.7111.6511.7196,648
3/24/201511.5911.6811.5811.6655,287
3/23/201511.4611.6011.4611.60199,292
3/20/201511.4011.5011.2011.49376,986
3/19/201511.5311.5311.4211.4350,930
3/18/201511.4311.5411.3811.5478,147
3/17/201511.5211.5411.4411.4547,614
3/16/201511.5311.5411.4811.5370,869
3/13/201511.5811.5911.4511.4577,865
3/12/201511.5711.6511.5711.6276,929
3/11/201511.5211.5811.4811.5867,875
3/10/201511.6011.6111.4811.4857,106
3/9/201511.6411.6711.6111.6131,725
3/6/201511.7111.7411.6011.6589,383
3/5/201511.7511.8111.7411.7553,787
3/4/201511.8311.8811.7511.7584,929
3/3/201511.8611.9011.8211.8783,013
3/2/201511.8811.9511.8811.9062,333
2/27/201511.9712.0311.9312.0081,041
2/26/201511.9512.0111.9512.0152,102
2/25/201511.9511.9911.9411.9861,999
2/24/201511.8511.9411.8511.9427,542
2/23/201511.8511.9011.8511.8742,422
2/20/201511.8211.9011.8211.8946,158
2/19/201511.8311.9311.8311.8348,763
2/18/201511.7811.8811.7811.8680,025
2/17/201511.8711.8911.7811.7862,706
2/13/201511.8311.9311.8311.8539,594
2/12/201511.7811.8911.7711.82127,215
2/11/201511.8511.8511.7811.8039,698
2/10/201511.9011.9011.8311.8439,677
2/9/201511.9411.9411.8511.8944,894
2/6/201511.9312.0011.9011.9457,935
2/5/201511.9312.0011.9211.9638,772
2/4/201511.9612.0111.9211.9260,049
2/3/201511.9712.0111.9012.0050,267
2/2/201511.9511.9511.8611.9568,342
1/30/201512.0612.0912.0012.0557,528
1/29/201511.9912.0811.9812.0867,412
1/28/201511.9812.0311.9512.0391,333
1/27/201511.9412.0211.9212.02134,756
1/26/201512.0212.0411.9611.9864,737
1/23/201511.9812.0211.9512.0297,755
1/22/201511.9911.9911.9011.9594,003
1/21/201511.9211.9511.9011.9551,330
1/20/201511.9811.9811.9211.9360,472
1/16/201511.9611.9911.9111.9972,477
1/15/201511.9611.9611.8511.9682,792
1/14/201511.7711.9811.7711.9168,146
1/13/201511.9612.0011.8811.9955,339
1/12/201511.9711.9911.8911.9660,707
1/9/201511.9711.9911.9011.9837,000
1/8/201511.9512.0211.8911.97178,940
1/7/201511.8611.9411.8311.94101,759
1/6/201511.8011.8811.7511.78197,839
1/5/201511.9511.9511.7911.8594,926
1/2/201511.9211.9811.9211.9856,442
12/31/201411.9012.0411.8912.04147,691
12/30/201411.9411.9511.8711.91136,659
12/29/201411.9412.0111.8912.01147,713
12/26/201411.9812.0211.9512.01125,871
12/24/201411.9212.0211.9212.0188,059
12/23/201411.9411.9811.9211.9794,787
12/22/201411.9212.0211.8511.95103,660
12/19/201411.8712.0011.8711.9763,203
12/18/201411.7711.9511.6911.88134,713
12/17/201411.4711.7811.4311.71134,539
12/16/201411.6311.6311.4511.50149,014
12/15/201411.9111.9111.6211.72218,803
12/12/201411.9912.0111.7611.9199,635
12/11/201412.0912.1812.0312.10180,293
12/10/201412.2112.2812.1112.1373,896
12/9/201412.1212.2912.1212.27108,784
12/8/201412.4112.4112.3012.34152,436
12/5/201412.6012.6312.4512.48113,460
12/4/201412.6412.6712.5912.6494,715
12/3/201412.7112.7112.6412.6782,873
12/2/201412.7012.7712.7012.73175,461
12/1/201412.8512.8812.6712.75142,384
11/28/201413.0113.0412.9713.0357,194
11/26/201413.0013.0512.9813.0542,296
11/25/201413.0013.0012.9512.9928,981
11/24/201413.0013.0012.9612.9941,280
11/21/201412.9312.9812.9112.9862,697
11/20/201412.8312.8912.8212.8956,404
11/19/201412.9012.9212.8112.8990,613
11/18/201412.9212.9212.8412.9080,983
11/17/201412.9512.9512.8612.9171,112
11/14/201412.9512.9612.8812.9462,959
11/13/201413.0213.0312.9412.9568,766
11/12/201413.0113.0112.9513.0191,361
11/11/201412.9212.9812.9012.98102,402
11/10/201412.9312.9812.9112.94100,281
11/7/201412.9913.0112.9312.97140,485
11/6/201413.0613.0813.0113.0386,763
11/5/201413.1813.2013.1013.1287,688
11/4/201413.2213.2313.1413.2056,115
11/3/201413.2813.2913.2313.2869,455
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center