$13.50 0.00 (%) First Trus/Aber Opp Shs of Benef Interest - NYSE

Oct. 24, 2014 | 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
10/24/201413.5213.5213.4413.5021,522
10/23/201413.5313.5513.4313.5066,805
10/22/201413.5413.5513.3613.46105,463
10/21/201413.4013.4913.3213.4985,029
10/20/201413.1913.3813.1913.38152,947
10/17/201413.2113.2813.1713.2448,693
10/16/201413.0613.1913.0413.1997,730
10/15/201413.2513.2613.0113.13126,745
10/14/201413.3513.4513.2213.27175,444
10/13/201413.3713.4613.3513.3534,385
10/10/201413.4913.5013.3913.4343,623
10/9/201413.5813.5813.4313.5050,229
10/8/201413.3913.5613.3813.5644,762
10/7/201413.4213.4913.4013.4246,107
10/6/201413.4013.5013.4013.4179,959
10/3/201413.4013.4713.3613.4066,203
10/2/201413.4613.4913.2413.36114,664
10/1/201413.4613.4913.3513.43190,609
9/30/201413.7913.8713.5713.60337,631
9/29/201413.8313.8913.7113.80113,742
9/26/201413.9514.0113.9013.9221,437
9/25/201414.1714.1713.9414.0027,458
9/24/201414.0214.2014.0214.1572,695
9/23/201413.8114.0113.8113.9643,276
9/22/201414.0014.0013.8213.8236,714
9/19/201413.9614.0413.9513.9840,441
9/18/201414.1014.1013.9613.9858,339
9/17/201414.0814.1014.0114.0751,941
9/16/201413.9814.0713.9514.0694,307
9/15/201414.0514.0713.8613.93103,681
9/12/201414.2114.2213.9713.9969,330
9/11/201414.2714.3014.1614.2254,306
9/10/201414.2514.3814.2314.3174,341
9/9/201414.3914.3914.2214.2265,799
9/8/201414.2714.4214.2414.4078,454
9/5/201414.2814.3814.2014.3452,655
9/4/201414.2614.4614.1714.3088,929
9/3/201414.2214.3114.1614.3144,136
9/2/201414.3114.3114.1614.2372,093
8/29/201414.3214.4214.2114.4243,327
8/28/201414.3114.3614.2714.3656,699
8/27/201414.3514.4214.3114.3844,071
8/26/201414.2714.3014.2614.3038,566
8/25/201414.3714.4014.2614.3035,918
8/22/201414.2614.3114.2414.3120,514
8/21/201414.3014.3214.2414.2922,027
8/20/201414.3214.3714.2114.2542,620
8/19/201414.4014.4014.2614.2838,253
8/18/201414.3314.4014.2814.3531,204
8/15/201414.3014.4214.1914.2638,764
8/14/201414.1214.2714.1114.2134,656
8/13/201414.2914.3214.1214.1627,854
8/12/201414.1614.2614.0614.2042,374
8/11/201414.1214.1914.0714.0976,808
8/8/201413.9714.0913.9214.0743,472
8/7/201413.8614.0713.8013.9148,921
8/6/201413.7813.9513.7413.8930,663
8/5/201413.8714.0013.8113.8653,149
8/4/201414.0114.0713.8313.97125,446
8/1/201414.2914.3414.0414.1555,493
7/31/201414.6314.6314.3114.3363,841
7/30/201414.6914.6914.5114.5639,138
7/29/201414.6014.6514.5314.6556,924
7/28/201414.6614.6614.5314.6048,764
7/25/201414.7014.7014.5114.6357,742
7/24/201414.6014.7514.5914.68103,174
7/23/201414.5314.6414.5014.5356,184
7/22/201414.4814.5314.4614.4940,468
7/21/201414.4514.4714.4114.4424,522
7/18/201414.4614.5014.3814.4524,342
7/17/201414.4314.5414.3814.4197,864
7/16/201414.4714.5514.3914.3963,901
7/15/201414.4214.4714.3914.4279,241
7/14/201414.4514.4614.4114.4357,755
7/11/201414.4814.4814.4014.4541,784
7/10/201414.4214.5014.4014.4568,178
7/9/201414.3914.4914.3714.4481,548
7/8/201414.4014.4014.1914.3759,445
7/7/201414.4114.5114.3714.4150,959
7/3/201414.4314.4614.3614.3721,707
7/2/201414.5114.5214.3814.4868,554
7/1/201414.6314.6814.5214.5642,973
6/30/201414.7014.7014.6314.6845,758
6/27/201414.6314.7114.6314.7139,133
6/26/201414.6414.6414.5114.6426,541
6/25/201414.5714.6314.5014.6337,901
6/24/201414.5114.5614.4714.5442,393
6/23/201414.3614.5214.3614.4850,833
6/20/201414.3714.4314.2914.3938,014
6/19/201414.3614.3814.3014.3351,421
6/18/201414.4914.4914.3714.3740,804
6/17/201414.4814.4814.3414.4758,140
6/16/201414.5214.5214.4014.4146,947
6/13/201414.4614.4814.3614.4851,625
6/12/201414.4414.4514.3514.4036,670
6/11/201414.4214.4214.3314.3726,280
6/10/201414.3214.4114.2714.3289,577
6/9/201414.2714.3314.2714.2729,293
6/6/201414.0914.3314.0914.29121,577
6/5/201414.0914.3314.0414.19136,867
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center