$9.41 -0.10 (%) Federal-Mogul Holdings Corp - NASDAQ

Sep. 27, 2016 | 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
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
7/19/20169.119.128.738.7582,437
7/18/20169.149.359.079.1768,222
7/15/20169.199.248.949.2063,622
7/14/20169.299.439.069.0894,859
7/13/20169.269.268.819.1796,170
7/12/20168.799.428.799.25174,998
7/11/20168.999.048.668.73129,127
7/8/20168.458.938.418.88319,386
7/7/20168.358.678.208.3251,367
7/6/20168.188.478.158.30152,408
7/5/20168.528.528.118.2190,542
7/1/20168.278.858.278.59145,196
6/30/20168.378.548.068.31118,065
6/29/20168.078.387.988.29163,555
6/28/20167.998.147.857.96221,570
6/27/20168.298.407.907.91314,926
6/24/20168.338.548.278.39306,113
6/23/20168.528.868.498.81148,756
6/22/20168.518.588.378.4276,173
6/21/20168.518.588.248.45115,587
6/20/20168.488.928.478.48186,350
6/17/20168.528.848.148.16341,736
6/16/20168.328.528.098.4995,398
6/15/20168.098.798.098.41113,732
6/14/20167.898.247.718.08116,429
6/13/20167.998.287.867.97208,709
6/10/20167.968.347.878.07108,751
6/9/20168.248.297.988.11113,127
6/8/20168.548.618.248.31120,394
6/7/20168.308.668.308.49193,711
6/6/20168.078.428.078.30174,744
6/3/20168.328.327.908.08233,577
6/2/20168.268.498.268.35143,891
6/1/20168.458.528.308.30263,648
5/31/20168.869.068.488.48289,507
5/27/20168.809.038.768.78277,488
5/26/20169.009.058.738.85114,119
5/25/20169.019.368.958.97130,371
5/24/20168.579.068.578.98169,262
5/23/20168.368.618.368.52141,222
5/20/20168.338.498.258.40141,493
5/19/20168.348.468.088.25182,751
5/18/20168.578.758.378.4386,743
5/17/20168.909.108.448.60220,256
5/16/20168.849.038.838.9295,296
5/13/20168.689.078.598.77122,148
5/12/20168.949.138.688.76144,949
5/11/20169.119.238.838.91165,272
5/10/20168.869.178.869.17127,628
5/9/20169.069.068.728.85156,168
5/6/20168.809.178.779.14210,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center