$11.01 -0.02 (%) First Trus/Aber Opp Shs of Benef Interest - New York Stock Exchange, Inc.

May. 4, 2016 | 03:49 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
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
3/4/201610.2710.3910.2510.3430,294
3/3/201610.1710.2810.1610.2816,794
3/2/201610.1410.2010.1210.1828,648
3/1/201610.1010.2810.1010.1839,985
2/29/201610.1010.1810.1010.1130,554
2/26/201610.1010.1610.1010.159,265
2/25/201610.1110.1710.1010.1125,907
2/24/20169.9810.179.9810.1615,231
2/23/201610.0110.139.9810.0325,153
2/22/20169.9510.039.9210.0120,990
2/19/20169.879.969.879.9011,913
2/18/20169.829.939.829.8619,658
2/17/20169.899.949.819.8154,180
2/16/20169.899.909.809.8173,385
2/12/20169.759.869.759.7832,016
2/11/20169.889.909.719.7270,137
2/10/20169.9810.079.929.9240,889
2/9/20169.9410.049.919.9331,980
2/8/20169.9810.039.929.9569,575
2/5/201610.0010.0610.0010.0017,264
2/4/20169.9310.089.9310.0316,191
2/3/20169.919.989.889.9831,550
2/2/20169.909.949.909.9146,864
2/1/20169.869.919.859.9029,168
1/29/20169.809.969.809.9528,725
1/28/20169.739.849.739.7896,148
1/27/20169.819.849.719.7194,711
1/26/20169.689.829.689.8225,475
1/25/20169.709.769.699.6918,498
1/22/20169.729.759.689.7247,496
1/21/20169.639.739.639.6828,566
1/20/20169.809.819.649.67141,550
1/19/20169.839.869.839.85101,515
1/15/20169.879.889.789.85104,107
1/14/20169.889.939.839.9299,529
1/13/20169.929.939.869.91292,549
1/12/20169.949.969.789.93226,430
1/11/20169.959.969.939.94117,648
1/8/20169.969.989.959.9695,966
1/7/20169.9810.009.939.95114,237
1/6/201610.0210.059.9810.0568,167
1/5/20169.9710.119.9710.0358,973
1/4/20169.9810.029.979.99137,378
12/31/201510.0810.1810.0810.1398,378
12/30/201510.1310.1310.1110.1182,343
12/29/201510.1610.2310.1210.15103,437
12/28/201510.0910.1410.0910.1487,367
12/24/201510.1010.1310.0810.1173,682
12/23/201510.0510.1110.0510.1071,391
12/22/201510.0410.0610.0210.03191,447
12/21/20159.9910.079.9210.05664,834
12/18/20159.859.959.859.92100,892
12/17/20159.859.899.809.8591,923
12/16/20159.759.889.759.8785,062
12/15/20159.699.779.699.7749,121
12/14/20159.729.759.609.7296,479
12/11/20159.749.879.719.82152,939
12/10/20159.969.969.939.9455,738
12/9/20159.939.999.939.9478,244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center