$8.48 -0.30 (%) Federal-Mogul Holdings Corp - NASDAQ

May. 31, 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
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
5/5/20169.179.248.788.80224,852
5/4/20169.259.429.019.17149,987
5/3/20169.379.488.979.29157,949
5/2/20169.339.509.059.45159,105
4/29/20169.709.849.129.24144,663
4/28/20169.689.979.459.70175,617
4/27/20169.599.939.279.80278,069
4/26/20169.029.589.029.34216,860
4/25/20169.259.288.929.00116,104
4/22/20169.189.439.189.25112,350
4/21/20169.129.348.959.23144,936
4/20/20169.159.299.069.11129,329
4/19/20169.179.489.159.19115,499
4/18/20169.149.209.019.09108,643
4/15/20169.099.269.019.24121,022
4/14/20169.299.379.079.14109,198
4/13/20168.969.328.969.30196,217
4/12/20168.859.048.668.90160,352
4/11/20168.779.148.648.81202,826
4/8/20168.819.078.678.77159,978
4/7/20169.119.358.648.71175,650
4/6/20169.059.308.909.18158,878
4/5/20169.209.388.989.02229,773
4/4/20169.439.549.169.19234,736
4/1/20169.749.869.549.54302,703
3/31/20169.8010.009.709.88235,282
3/30/20169.479.979.249.84478,021
3/29/20169.079.468.849.40189,692
3/28/20169.259.328.959.11191,502
3/24/20168.729.188.549.12193,004
3/23/20169.449.468.538.82320,695
3/22/20169.389.609.259.50261,424
3/21/20169.7610.009.019.38617,511
3/18/20169.639.989.289.66666,454
3/17/20169.509.689.309.53277,478
3/16/20169.099.669.099.50402,963
3/15/20169.579.639.029.09405,150
3/14/20169.089.809.009.66609,070
3/11/20168.629.058.629.00480,864
3/10/20168.698.868.438.59210,818
3/9/20168.628.678.308.65286,281
3/8/20169.049.098.508.67436,050
3/7/20168.069.047.999.041,031,730
3/4/20168.188.227.868.17962,170
3/3/20167.688.217.678.09662,507
3/2/20167.377.747.327.73852,524
3/1/20167.267.467.267.362,118,747
2/29/20167.137.747.087.266,243,128
2/26/20164.455.034.454.98415,357
2/25/20164.314.474.204.41177,413
2/24/20164.124.324.014.27135,885
2/23/20164.444.544.164.18147,781
2/22/20164.314.524.314.44184,717
2/19/20164.394.474.184.25151,514
2/18/20164.534.674.284.42182,227
2/17/20164.014.604.014.53512,337
2/16/20164.054.113.864.01414,924
2/12/20163.924.013.833.98212,270
2/11/20164.004.143.813.90179,252
2/10/20164.064.203.983.99119,006
2/9/20163.904.103.884.05238,649
2/8/20164.044.153.823.96252,823
2/5/20164.284.284.034.08239,391
2/4/20164.104.314.064.21345,280
2/3/20164.314.343.964.08342,030
2/2/20164.324.434.204.24183,306
2/1/20164.754.754.294.47308,798
1/29/20164.504.794.504.77195,317
1/28/20164.674.764.444.49105,417
1/27/20164.684.774.544.59117,373
1/26/20164.534.714.494.68161,797
1/25/20164.644.674.404.49174,206
1/22/20164.965.094.614.71295,956
1/21/20164.775.094.534.91318,973
1/20/20164.044.664.034.65328,609
1/19/20164.684.724.074.14528,824
1/15/20164.524.644.354.62277,956
1/14/20164.764.944.344.66337,819
1/13/20165.155.234.634.74318,798
1/12/20165.675.894.815.04453,337
1/11/20165.555.655.345.63256,721
1/8/20165.605.675.425.43262,386
1/7/20165.875.875.585.59327,453
1/6/20166.286.305.905.92269,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center