$11.53 0.00 (%) First Trus/Aber Opp Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAM historical data

Date Open High Low Close Volume
7/27/201611.5411.5511.4611.5321,340
7/26/201611.5811.5811.4611.4620,828
7/25/201611.5711.6011.5611.5715,217
7/22/201611.5811.6211.5711.6023,792
7/21/201611.6411.6411.5411.5568,505
7/20/201611.6711.6711.5611.6346,773
7/19/201611.6511.6711.6311.6616,159
7/18/201611.7011.7011.5911.6027,772
7/15/201611.5511.6511.5511.5941,031
7/14/201611.6011.6311.5511.6386,351
7/13/201611.6011.6011.5811.5826,915
7/12/201611.6511.7111.6311.6590,939
7/11/201611.6011.7311.5411.5430,961
7/8/201611.5511.6411.4911.6264,272
7/7/201611.4711.5611.4711.5434,737
7/6/201611.3811.4911.3811.4712,485
7/5/201611.3011.4611.3011.4141,288
7/1/201611.3911.4011.3211.4032,803
6/30/201611.3511.4611.3311.4426,660
6/29/201611.2211.3011.2211.3031,091
6/28/201611.0311.1911.0311.1134,710
6/27/201611.1811.2410.9910.9937,860
6/24/201611.0711.2611.0511.1637,784
6/23/201611.2711.3411.2711.2957,894
6/22/201611.2411.2711.2111.2736,629
6/21/201611.1711.2311.1711.2037,996
6/20/201611.2411.2411.1211.1620,881
6/17/201611.1111.1211.0711.1025,779
6/16/201611.0911.1511.0811.1121,689
6/15/201611.0911.1511.0711.0825,182
6/14/201611.1511.1811.1111.1233,843
6/13/201611.3111.3111.1611.2542,342
6/10/201611.2511.3111.2511.3151,716
6/9/201611.3011.3311.2511.2928,319
6/8/201611.2811.3511.2611.2843,136
6/7/201611.1011.2811.1011.2850,876
6/6/201611.0811.1711.0811.14105,368
6/3/201610.9211.0810.9211.0860,784
6/2/201610.9411.0510.8510.9535,582
6/1/201610.8911.0010.8910.9924,782
5/31/201611.0811.1310.9511.0037,755
5/27/201611.0811.1411.0811.0812,918
5/26/201611.1511.2411.0611.0945,957
5/25/201611.2211.2311.1311.1523,133
5/24/201611.1111.2811.1111.1231,058
5/23/201611.1011.2011.0111.1136,225
5/20/201611.0411.0811.0011.0414,519
5/19/201611.0011.0710.9511.0028,696
5/18/201610.9611.0510.9611.0343,981
5/17/201611.1411.1411.0011.0020,796
5/16/201611.1111.1711.0711.1148,883
5/13/201611.0811.1511.0611.108,602
5/12/201611.0711.1211.0411.0947,859
5/11/201610.9811.0710.9611.0051,370
5/10/201610.9510.9910.9310.9621,965
5/9/201610.9411.0610.9410.9574,895
5/6/201611.0411.0410.9610.9720,825
5/5/201611.0011.0610.9911.0161,877
5/4/201611.0511.0610.9811.0241,507
5/3/201611.0511.0911.0011.0340,564
5/2/201611.0011.0511.0011.0220,837
4/29/201611.0711.1111.0711.0922,805
4/28/201611.0111.0811.0111.0423,779
4/27/201610.9611.0410.9110.9836,001
4/26/201610.8710.9710.8710.8924,557
4/25/201611.0011.0010.8210.8533,210
4/22/201611.0311.0311.0011.0037,539
4/21/201611.0211.0610.9911.0121,836
4/20/201610.8811.0210.8810.9921,117
4/19/201610.9911.0110.9110.9177,260
4/18/201610.9211.0010.9210.9753,503
4/15/201610.9110.9910.8810.9247,865
4/14/201610.8510.9110.8510.9111,707
4/13/201610.7910.8810.7910.8527,445
4/12/201610.7510.8310.7310.7921,044
4/11/201610.7610.7910.6710.72204,778
4/8/201610.8510.8510.7210.7418,116
4/7/201610.7810.8310.7810.7915,164
4/6/201610.7910.8010.7410.7940,305
4/5/201610.7610.7910.7410.7635,883
4/4/201610.8610.8810.7610.7658,077
4/1/201610.8810.8810.8210.8823,333
3/31/201610.8310.9610.8110.9627,644
3/30/201610.7810.8410.7810.8132,857
3/29/201610.7410.7810.6810.7625,061
3/28/201610.7410.7410.6710.7256,211
3/24/201610.6510.7110.6310.6945,041
3/23/201610.8010.9110.7310.7415,705
3/22/201610.8010.8310.7610.7917,801
3/21/201610.7510.8610.7510.8619,680
3/18/201610.6010.8310.6010.7325,373
3/17/201610.5110.6510.5110.6142,821
3/16/201610.4510.5310.4410.5132,093
3/15/201610.5210.5410.4410.5017,666
3/14/201610.5910.6510.4710.4938,467
3/11/201610.5010.5910.4710.5915,538
3/10/201610.4610.5010.3810.4731,517
3/9/201610.3910.4510.3610.4137,857
3/8/201610.4310.4310.3510.3615,074
3/7/201610.3410.4510.3410.45189,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center