$11.67 -0.02 (%) First Trus/Aber Opp Shs of Benef Interest - NYSE

May. 26, 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
5/22/201511.7211.7211.6611.6934,139
5/21/201511.6611.7111.6611.7059,623
5/20/201511.6211.6911.6211.6551,486
5/19/201511.7211.7411.6411.65149,889
5/18/201511.6711.7511.6611.7597,300
5/15/201511.6011.6711.5611.6764,448
5/14/201511.5311.5811.5211.5670,402
5/13/201511.5811.6011.4311.46111,956
5/12/201511.4911.5911.4811.59127,944
5/11/201511.5411.6111.5411.5639,921
5/8/201511.5211.6111.5211.5956,775
5/7/201511.5411.5611.4611.4747,121
5/6/201511.6511.6511.4911.5351,853
5/5/201511.6811.6811.6111.6240,396
5/4/201511.7611.7611.7011.7242,847
5/1/201511.7711.7711.7011.7340,480
4/30/201511.7711.8411.7411.8485,166
4/29/201511.6911.8111.6911.81101,005
4/28/201511.7211.7811.7211.7737,210
4/27/201511.6911.7711.6911.7664,524
4/24/201511.7011.7311.7011.7139,264
4/23/201511.6911.7311.6611.7263,918
4/22/201511.6811.6811.6411.6858,859
4/21/201511.6011.6611.6011.6466,549
4/20/201511.7011.7011.5911.60128,923
4/17/201511.6611.7011.6611.6761,558
4/16/201511.6411.7311.6411.7196,337
4/15/201511.6211.6811.6111.6859,701
4/14/201511.6211.6311.5911.5989,039
4/13/201511.6311.6611.5811.6271,859
4/10/201511.7111.7111.6211.63162,238
4/9/201511.7311.7411.6511.68107,436
4/8/201511.7011.7411.6911.7076,300
4/7/201511.6111.6811.6111.6585,263
4/6/201511.5311.6511.5311.6172,715
4/2/201511.5511.6311.5011.55263,265
4/1/201511.6811.6811.5411.6399,705
3/31/201511.6211.7211.6211.7266,103
3/30/201511.6611.6811.6511.6641,119
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center