$10.13 +0.13 (%) Federal-Mogul Holdings Corp - NASDAQ

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

FDML historical data

Date Open High Low Close Volume
12/8/201610.0710.239.8110.13158,711
12/7/201610.0910.199.9710.00151,010
12/6/201610.1010.169.9610.03130,264
12/5/20169.7910.089.7710.0593,690
12/2/20169.689.859.559.6749,340
12/1/20169.5910.109.559.7368,288
11/30/20169.609.719.459.5761,892
11/29/20169.779.879.469.4860,581
11/28/201610.1010.139.709.7368,346
11/25/20169.9310.159.9210.1281,891
11/23/20169.6010.009.509.97110,836
11/22/20169.519.629.359.60108,945
11/21/20169.809.949.529.5596,184
11/18/20169.669.899.299.73100,036
11/17/20169.539.749.449.70165,244
11/16/20169.939.969.399.46440,542
11/15/20169.879.999.829.93153,309
11/14/20169.599.819.419.78150,350
11/11/20169.349.709.279.62387,465
11/10/20169.359.549.289.38197,305
11/9/20169.229.389.169.34151,796
11/8/20169.319.319.229.2747,971
11/7/20169.309.409.259.2782,700
11/4/20169.209.379.209.27131,834
11/3/20169.219.299.199.2187,471
11/2/20169.259.309.219.2284,223
11/1/20169.359.359.159.29104,948
10/31/20169.309.319.249.2646,869
10/28/20169.269.379.219.261,096,150
10/27/20169.279.279.219.2591,940
10/26/20169.169.339.169.24193,625
10/25/20169.279.299.219.2365,710
10/24/20169.189.299.189.2646,726
10/21/20169.179.279.129.22157,816
10/20/20169.249.279.219.2659,387
10/19/20169.179.299.179.2486,516
10/18/20169.369.369.139.20144,531
10/17/20169.419.449.339.3597,515
10/14/20169.509.649.439.4356,759
10/13/20169.599.619.419.5069,376
10/12/20169.529.789.479.6459,102
10/11/20169.509.599.459.5680,416
10/10/20169.419.649.419.5754,020
10/7/20169.519.519.419.4559,656
10/6/20169.579.659.489.5452,444
10/5/20169.529.739.529.6684,186
10/4/20169.599.679.509.5478,035
10/3/20169.629.689.539.6650,306
9/30/20169.429.679.419.61146,387
9/29/20169.569.709.419.4276,236
9/28/20169.409.599.379.57124,847
9/27/20169.489.549.249.41128,569
9/26/20169.739.739.499.5185,644
9/23/20169.749.909.729.8093,126
9/22/20169.629.909.619.8981,652
9/21/20169.369.629.369.61122,131
9/20/20169.449.579.379.37122,081
9/19/20169.579.709.409.4091,507
9/16/20169.579.659.449.53157,766
9/15/20169.469.579.459.5485,744
9/14/20169.489.609.359.4692,566
9/13/20169.509.639.469.55154,504
9/12/20169.339.659.279.62143,662
9/9/20169.249.489.229.36444,608
9/8/20169.229.259.199.21616,126
9/7/20169.229.259.209.23251,214
9/6/20169.359.399.209.22182,101
9/2/20169.269.309.099.2487,155
9/1/20169.219.239.079.2049,782
8/31/20169.159.349.089.1395,967
8/30/20169.219.359.109.1489,758
8/29/20169.379.418.939.04180,250
8/26/20169.079.409.079.2966,721
8/25/20169.099.158.979.0751,208
8/24/20169.119.199.009.0756,328
8/23/20169.059.309.059.1293,169
8/22/20169.009.188.899.0138,011
8/19/20168.989.108.969.0170,236
8/18/20169.049.188.969.0069,493
8/17/20169.139.158.978.9846,528
8/16/20168.919.248.809.1283,907
8/15/20168.789.108.788.9371,248
8/12/20168.859.028.808.8144,085
8/11/20168.899.098.898.9063,625
8/10/20168.989.048.798.8639,100
8/9/20168.929.098.928.9884,410
8/8/20168.759.008.758.9678,869
8/5/20168.809.048.788.84104,305
8/4/20168.678.988.678.7163,638
8/3/20168.718.758.468.72224,399
8/2/20168.978.978.718.7582,489
8/1/20168.859.108.778.99102,723
7/29/20168.749.018.748.84138,375
7/28/20169.179.208.738.79102,905
7/27/20168.719.178.719.16116,753
7/26/20168.909.198.819.1771,681
7/25/20169.099.258.868.9079,117
7/22/20168.829.198.719.1086,643
7/21/20169.019.118.738.8192,378
7/20/20168.829.138.709.02137,966
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center