$8.72 +0.27 (%) Federal-Mogul Holdings Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDML historical data

Date Open High Low Close Volume
8/28/20158.478.728.358.72392,504
8/27/20158.438.568.218.45411,057
8/26/20158.698.698.118.29344,302
8/25/20159.009.008.458.46323,275
8/24/20158.269.218.258.63418,600
8/21/20158.909.158.798.96378,120
8/20/20159.299.369.039.04270,150
8/19/20159.689.759.349.36306,332
8/18/20159.759.849.659.68198,478
8/17/20159.789.869.629.78194,853
8/14/20159.9010.069.779.80188,421
8/13/20159.7810.029.729.88380,240
8/12/20159.759.839.559.74259,849
8/11/201510.6110.629.829.91343,095
8/10/201510.4010.9010.3510.74331,713
8/7/201510.4610.6310.3510.38219,528
8/6/201510.6210.6710.3510.53234,991
8/5/201510.6210.8410.5210.72276,967
8/4/201511.0011.1110.5110.59293,816
8/3/201511.2111.2710.9210.94275,633
7/31/201511.1911.2210.9611.20276,363
7/30/201511.1211.2310.8711.16445,082
7/29/201510.0011.789.8911.24833,498
7/28/20159.839.939.649.80135,157
7/27/20159.869.969.709.75105,001
7/24/201510.1010.189.879.90142,213
7/23/201510.1210.2110.0510.11117,003
7/22/201510.1910.3010.0610.0867,425
7/21/201510.2910.4910.1810.2563,916
7/20/201510.5510.6210.2210.32137,390
7/17/201510.5010.5810.3910.56104,409
7/16/201510.7510.7910.4510.49156,509
7/15/201510.7110.7410.5110.58120,590
7/14/201510.6610.8210.6510.71201,302
7/13/201510.5010.7010.3910.69230,598
7/10/201510.4210.4410.2810.39102,536
7/9/201510.6410.7010.2710.30177,786
7/8/201510.5110.6410.2810.47174,809
7/7/201510.8810.8810.2810.64228,638
7/6/201510.9911.1010.7710.91190,411
7/2/201511.1611.1911.0411.1087,416
7/1/201511.4711.4711.1111.17134,467
6/30/201511.6611.6611.1211.35238,309
6/29/201512.0112.1511.5011.55162,072
6/26/201511.8912.1811.8312.10726,373
6/25/201511.9511.9911.8011.88126,545
6/24/201511.9512.0211.8111.90106,182
6/23/201511.7011.9711.6211.96150,370
6/22/201511.8611.8811.6211.70168,192
6/19/201511.8111.9011.7511.77451,960
6/18/201511.9011.9511.7511.79233,692
6/17/201511.7911.9711.7811.86173,749
6/16/201511.7111.7811.5611.72158,133
6/15/201512.2712.4311.5111.72378,155
6/12/201512.2912.4112.1812.3780,474
6/11/201512.5212.6812.2112.2970,859
6/10/201512.2812.6012.2212.43184,783
6/9/201512.0612.2812.0512.18130,444
6/8/201512.3412.5212.0612.08261,470
6/5/201512.5012.5212.3212.39171,137
6/4/201512.9212.9212.4612.54122,810
6/3/201512.7312.9912.6912.95143,755
6/2/201512.5612.8612.4912.6788,221
6/1/201512.5612.7812.3512.60134,436
5/29/201512.5612.7012.3512.43229,489
5/28/201512.6812.7412.5612.6085,913
5/27/201512.6012.7312.4612.7086,608
5/26/201512.7212.7212.4612.57107,372
5/22/201513.0313.0412.6612.73120,711
5/21/201512.9613.1112.9213.0494,413
5/20/201512.9812.9812.8212.96147,773
5/19/201513.1013.1712.9212.95197,016
5/18/201512.8613.0812.8013.06157,429
5/15/201512.8212.8912.6212.83116,900
5/14/201512.7812.9012.7312.82146,207
5/13/201512.5012.7312.4312.73148,853
5/12/201512.5512.5612.3612.48171,344
5/11/201512.6212.7312.5812.60139,577
5/8/201512.6412.7512.4912.62228,184
5/7/201512.3912.6112.3812.50191,468
5/6/201512.5112.5112.2512.44168,243
5/5/201512.4212.6912.1412.33283,975
5/4/201512.4012.7012.4012.44187,580
5/1/201512.9512.9612.3312.35436,323
4/30/201513.8113.8112.8112.90950,937
4/29/201513.9013.9013.3713.87317,415
4/28/201513.2513.3413.0113.34186,939
4/27/201513.0913.3013.0013.15300,340
4/24/201513.0613.1912.9613.00279,808
4/23/201513.0713.3212.9712.99166,141
4/22/201513.2213.3913.0313.10192,083
4/21/201513.3413.4413.1913.27155,827
4/20/201513.4113.4813.1813.30212,404
4/17/201513.7313.7313.2513.32184,548
4/16/201513.6913.8513.5413.8293,404
4/15/201513.4913.8813.4913.73107,969
4/14/201513.3013.4613.1913.4562,501
4/13/201513.5013.5013.1313.27132,160
4/10/201513.2213.5013.1913.40141,920
4/9/201513.5713.6713.0513.12217,161
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!