$9.78 +0.06 (%) First Trus/Aber Opp Shs of Benef Interest - NYSE

Feb. 12, 2016 | 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
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
12/8/20159.9810.009.939.9382,014
12/7/201510.1010.1310.0210.0261,313
12/4/201510.1110.1610.1010.1462,626
12/3/201510.1410.1610.1210.1282,601
12/2/201510.1110.1810.1110.1589,707
12/1/201510.1210.1410.1210.12104,450
11/30/201510.2010.2310.2010.2122,859
11/27/201510.2010.2310.2010.2115,082
11/25/201510.2010.2610.2010.2133,326
11/24/201510.2010.2210.1910.2138,899
11/23/201510.2410.2510.2010.2143,671
11/20/201510.1810.3510.1810.2052,749
11/19/201510.1010.1910.1010.1927,104
11/18/201510.1110.1610.1010.1265,972
11/17/201510.1010.1210.0810.1044,816
11/16/201510.1110.1310.0910.1140,748
11/13/201510.0810.1410.0610.1044,359
11/12/201510.0810.1110.0710.0860,889
11/11/201510.1010.1510.1010.1240,610
11/10/201510.1010.1210.0810.1028,092
11/9/201510.2310.2310.0910.1040,844
11/6/201510.3010.3010.2010.2632,839
11/5/201510.3010.3710.2910.3776,716
11/4/201510.3410.3710.2510.3146,517
11/3/201510.3410.3410.2810.3340,674
11/2/201510.3010.4210.2910.3156,957
10/30/201510.2910.3510.2810.3331,446
10/29/201510.2810.3110.2810.2837,785
10/28/201510.3610.3710.2910.2999,584
10/27/201510.3510.3910.3310.3335,311
10/26/201510.4110.4210.2910.3466,994
10/23/201510.3210.4510.2910.4158,872
10/22/201510.3310.3610.2810.2934,365
10/21/201510.3610.3610.2810.3018,638
10/20/201510.3310.3910.2510.3037,069
10/19/201510.3610.3910.3410.3731,038
10/16/201510.2210.3910.2210.3856,321
10/15/201510.1810.2410.1410.2340,443
10/14/201510.1410.1910.1410.1422,625
10/13/201510.1910.2010.1510.1625,670
10/12/201510.2210.2710.1810.2463,212
10/9/201510.0510.1810.0310.1847,669
10/8/20159.9610.119.9410.0289,894
10/7/20159.8910.009.8910.0073,586
10/6/20159.769.889.769.8754,304
10/5/20159.639.799.639.7847,846
10/2/20159.559.649.549.6472,970
10/1/20159.589.619.549.5889,809
9/30/20159.649.759.619.6883,960
9/29/20159.669.709.619.6142,451
9/28/20159.799.839.679.6938,676
9/25/20159.819.829.769.8123,101
9/24/20159.759.819.749.8162,370
9/23/20159.829.839.779.7739,524
9/22/20159.819.859.779.7734,605
9/21/20159.959.959.889.8923,265
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center