$12.08 +0.05 (%) First Trus/Aber Opp Shs of Benef Interest - NYSE

Jan. 29, 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
1/29/201511.9912.0811.9812.0867,412
1/28/201511.9812.0311.9512.0391,333
1/27/201511.9412.0211.9212.02134,756
1/26/201512.0212.0411.9611.9864,737
1/23/201511.9812.0211.9512.0297,755
1/22/201511.9911.9911.9011.9594,003
1/21/201511.9211.9511.9011.9551,330
1/20/201511.9811.9811.9211.9360,472
1/16/201511.9611.9911.9111.9972,477
1/15/201511.9611.9611.8511.9682,792
1/14/201511.7711.9811.7711.9168,146
1/13/201511.9612.0011.8811.9955,339
1/12/201511.9711.9911.8911.9660,707
1/9/201511.9711.9911.9011.9837,000
1/8/201511.9512.0211.8911.97178,940
1/7/201511.8611.9411.8311.94101,759
1/6/201511.8011.8811.7511.78197,839
1/5/201511.9511.9511.7911.8594,926
1/2/201511.9211.9811.9211.9856,442
12/31/201411.9012.0411.8912.04147,691
12/30/201411.9411.9511.8711.91136,659
12/29/201411.9412.0111.8912.01147,713
12/26/201411.9812.0211.9512.01125,871
12/24/201411.9212.0211.9212.0188,059
12/23/201411.9411.9811.9211.9794,787
12/22/201411.9212.0211.8511.95103,660
12/19/201411.8712.0011.8711.9763,203
12/18/201411.7711.9511.6911.88134,713
12/17/201411.4711.7811.4311.71134,539
12/16/201411.6311.6311.4511.50149,014
12/15/201411.9111.9111.6211.72218,803
12/12/201411.9912.0111.7611.9199,635
12/11/201412.0912.1812.0312.10180,293
12/10/201412.2112.2812.1112.1373,896
12/9/201412.1212.2912.1212.27108,784
12/8/201412.4112.4112.3012.34152,436
12/5/201412.6012.6312.4512.48113,460
12/4/201412.6412.6712.5912.6494,715
12/3/201412.7112.7112.6412.6782,873
12/2/201412.7012.7712.7012.73175,461
12/1/201412.8512.8812.6712.75142,384
11/28/201413.0113.0412.9713.0357,194
11/26/201413.0013.0512.9813.0542,296
11/25/201413.0013.0012.9512.9928,981
11/24/201413.0013.0012.9612.9941,280
11/21/201412.9312.9812.9112.9862,697
11/20/201412.8312.8912.8212.8956,404
11/19/201412.9012.9212.8112.8990,613
11/18/201412.9212.9212.8412.9080,983
11/17/201412.9512.9512.8612.9171,112
11/14/201412.9512.9612.8812.9462,959
11/13/201413.0213.0312.9412.9568,766
11/12/201413.0113.0112.9513.0191,361
11/11/201412.9212.9812.9012.98102,402
11/10/201412.9312.9812.9112.94100,281
11/7/201412.9913.0112.9312.97140,485
11/6/201413.0613.0813.0113.0386,763
11/5/201413.1813.2013.1013.1287,688
11/4/201413.2213.2313.1413.2056,115
11/3/201413.2813.2913.2313.2869,455
10/31/201413.4013.4112.9513.40110,193
10/30/201413.3813.4513.3513.4065,558
10/29/201413.4513.4813.3613.4345,809
10/28/201413.4413.4513.3713.4454,376
10/27/201413.4313.4813.4113.4334,183
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center