$11.01 0.00 (%) First Trus/Aber Opp Shs of Benef Interest - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201610.8711.0210.8711.0126,805
12/7/201610.8310.9510.8310.9436,222
12/6/201610.6310.8110.6310.7536,352
12/5/201610.6510.8510.6210.7016,788
12/2/201610.7410.7410.6410.6724,878
12/1/201610.7710.7710.6510.7127,484
11/30/201610.9310.9510.8710.9033,351
11/29/201610.9010.9810.8710.9236,373
11/28/201610.9210.9410.9110.9414,002
11/25/201610.9911.0010.9610.9712,339
11/23/201610.9911.0410.9011.0230,804
11/22/201611.0211.1310.9511.0648,505
11/21/201610.8310.9910.8010.9520,669
11/18/201610.8410.8510.8010.8314,066
11/17/201610.6810.8410.6810.8418,039
11/16/201610.6210.7310.6210.6817,820
11/15/201610.5810.7710.5610.7348,389
11/14/201610.6610.6610.2910.5131,293
11/11/201610.9410.9410.6310.7444,284
11/10/201611.3211.3211.0111.0953,519
11/9/201611.3611.3611.2011.2127,521
11/8/201611.3011.3911.3011.399,987
11/7/201611.3011.3511.2611.3029,603
11/4/201611.3411.3511.2511.2723,725
11/3/201611.3011.4011.3011.3022,722
11/2/201611.4011.4011.2011.3272,035
11/1/201611.3511.4711.3511.4018,104
10/31/201611.4811.5811.4611.4614,779
10/28/201611.4811.5211.4811.4823,330
10/27/201611.5111.5511.4611.5152,807
10/26/201611.4511.6311.4511.5014,525
10/25/201611.4311.6411.3811.5017,696
10/24/201611.4311.5211.3911.3920,677
10/21/201611.4411.4911.4211.4317,378
10/20/201611.4411.4611.4111.4420,949
10/19/201611.3811.4711.3811.4317,951
10/18/201611.2411.4111.2211.3945,820
10/17/201611.3911.3911.1511.2033,589
10/14/201611.4111.4811.3411.3513,022
10/13/201611.4411.4411.4011.4121,798
10/12/201611.4811.5211.3311.4416,448
10/11/201611.4811.5011.4711.4815,754
10/10/201611.5711.5711.4911.5124,743
10/7/201611.5411.6211.5311.5522,204
10/6/201611.5611.5711.5411.5411,075
10/5/201611.5411.6111.5411.5616,782
10/4/201611.6211.6611.5111.5346,959
10/3/201611.7011.7611.6111.6538,160
9/30/201611.7511.9411.7511.7833,046
9/29/201611.7811.8611.7511.7612,460
9/28/201611.8611.9011.7211.7440,235
9/27/201611.7411.8411.7411.8111,656
9/26/201611.7211.7511.7011.7419,459
9/23/201611.6811.7311.6811.7022,354
9/22/201611.5811.7011.5811.6619,639
9/21/201611.5811.6411.5011.5225,486
9/20/201611.5411.5611.5011.5215,342
9/19/201611.4611.5911.4611.4913,781
9/16/201611.4911.5811.4611.4615,505
9/15/201611.4911.6111.4611.4627,137
9/14/201611.6611.6911.2911.4546,247
9/13/201611.6511.7011.6011.6161,775
9/12/201611.7211.7211.6311.6829,364
9/9/201611.7511.7811.6311.7173,445
9/8/201611.7211.8211.7211.8030,672
9/7/201611.6911.8511.6611.7424,678
9/6/201611.6911.7011.6011.6443,889
9/2/201611.7011.7411.6011.6223,456
9/1/201611.8111.8411.6711.6826,865
8/31/201611.9211.9211.8511.9073,144
8/30/201611.9211.9211.8411.8940,285
8/29/201611.8511.8911.8511.8940,846
8/26/201611.8311.9011.8311.8816,105
8/25/201611.8211.8911.7911.8627,131
8/24/201611.8411.8711.8311.8323,516
8/23/201611.8411.8911.8311.8341,749
8/22/201611.8511.9311.8511.8529,501
8/19/201611.8511.8711.8011.8615,777
8/18/201611.8511.8711.8211.8717,987
8/17/201611.8411.8411.8211.8310,051
8/16/201611.8011.8411.8011.8226,343
8/15/201611.8311.8411.7611.80101,625
8/12/201611.7011.7911.7011.7728,742
8/11/201611.7211.8011.6511.7744,846
8/10/201611.6411.7511.6411.6921,741
8/9/201611.5511.6611.5511.6316,676
8/8/201611.5711.6411.5711.5731,755
8/5/201611.5111.6311.5111.5954,837
8/4/201611.4711.5911.4711.5423,371
8/3/201611.4811.5311.4511.5124,295
8/2/201611.5211.5611.4811.4829,422
8/1/201611.5611.6011.5511.5520,840
7/29/201611.5811.6111.5411.6038,700
7/28/201611.5211.5611.4711.5656,528
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center