$9.85 0.00 (%) First Trus/Aber Opp Shs of Benef Interest - NYSE

Sep. 1, 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
9/1/20159.869.879.839.8531,135
8/31/201510.0610.099.9110.0065,261
8/28/20159.8810.209.7910.16120,310
8/27/20159.839.989.829.9174,287
8/26/20159.859.899.799.81119,212
8/25/20159.8310.029.809.8074,400
8/24/20159.509.799.509.72179,909
8/21/201510.1610.1910.0510.08129,250
8/20/201510.2910.3110.1010.18103,916
8/19/201510.3510.3610.3110.3488,056
8/18/201510.3610.3810.3310.3651,137
8/17/201510.3610.3910.3210.3943,111
8/14/201510.3610.3910.3610.3727,943
8/13/201510.3510.4410.3510.3758,510
8/12/201510.3410.4110.3210.3545,159
8/11/201510.3610.3910.3310.3578,027
8/10/201510.3910.3910.3510.3653,084
8/7/201510.2810.3610.2510.3648,302
8/6/201510.3710.3810.2910.3045,271
8/5/201510.4410.4610.2510.4076,197
8/4/201510.5010.5210.4310.4440,067
8/3/201510.5110.5810.4910.5331,478
7/31/201510.5610.6210.5610.5738,272
7/30/201510.5710.6010.5510.5516,638
7/29/201510.5710.6210.5610.5659,807
7/28/201510.6010.6410.5510.5848,310
7/27/201510.6510.6510.5310.60235,054
7/24/201510.7310.7310.6210.67116,083
7/23/201510.8310.8310.7310.7337,703
7/22/201510.7710.8410.7710.8060,463
7/21/201510.7910.8110.7810.8067,117
7/20/201510.8410.8510.8110.8184,882
7/17/201510.8810.8810.8310.8489,179
7/16/201510.8310.8910.8310.8853,496
7/15/201510.7510.8410.7510.8056,781
7/14/201510.7410.7910.7410.7849,877
7/13/201510.9410.9410.7710.7745,167
7/10/201510.7910.8010.7410.7854,993
7/9/201510.6410.7210.6410.7133,692
7/8/201510.7510.7510.5910.61117,328
7/7/201510.8210.8210.7210.7662,539
7/6/201510.7710.7910.7510.7646,662
7/2/201510.7610.8210.7510.80114,266
7/1/201510.8610.8710.7710.7753,241
6/30/201510.8910.9210.8810.9264,016
6/29/201510.8010.9310.7610.86209,719
6/26/201511.0611.0610.8710.9460,182
6/25/201511.0811.0910.9711.0558,356
6/24/201511.0511.1211.0511.1075,420
6/23/201511.0211.0510.9911.0347,503
6/22/201511.0211.0510.9911.0076,503
6/19/201510.9811.0510.9811.0342,067
6/18/201511.0011.0410.9811.0266,620
6/17/201511.0011.0010.9410.9993,966
6/16/201511.0011.0211.0011.0032,000
6/15/201511.0311.0310.9511.0061,470
6/12/201511.0011.0510.9511.0365,519
6/11/201511.0811.0811.0311.0337,120
6/10/201510.9711.0810.9711.0664,803
6/9/201511.0511.1310.9410.9773,427
6/8/201511.1411.1611.0211.04105,943
6/5/201511.2311.2311.1711.2055,544
6/4/201511.2511.3111.2211.3154,054
6/3/201511.4111.4111.3211.3252,360
6/2/201511.4311.4711.3711.4146,903
6/1/201511.5111.5111.4711.4751,789
5/29/201511.5911.5911.5411.5942,118
5/28/201511.6111.6211.5711.6247,791
5/27/201511.6211.6511.5711.6466,113
5/26/201511.6711.6711.6511.6721,771
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!