$13.68 -0.09 (%) Federal-Mogul Holdings Corp - NASDAQ

Jan. 27, 2015 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDML historical data

Date Open High Low Close Volume
1/26/201513.7713.9213.6213.7773,224
1/23/201514.0714.0813.7513.8354,601
1/22/201513.3914.0513.3213.99125,497
1/21/201513.4113.5413.1113.2680,890
1/20/201513.5113.7413.2513.5089,480
1/16/201513.2913.5413.0613.4699,647
1/15/201513.8813.8813.2813.3381,702
1/14/201514.0314.0313.3113.82179,414
1/13/201514.8415.0614.0614.26199,873
1/12/201514.2214.7714.0414.71259,968
1/9/201514.5214.6114.1414.27225,619
1/8/201514.0614.6513.9514.49258,836
1/7/201514.2414.4413.5213.87209,281
1/6/201514.9214.9413.9214.04256,486
1/5/201515.1015.2714.8214.87193,556
1/2/201516.1116.1115.0015.29264,163
12/31/201416.0616.3216.0016.09100,205
12/30/201416.2016.2315.9516.00117,206
12/29/201416.2916.4716.0316.24156,245
12/26/201415.9816.2915.9816.2554,460
12/24/201416.4116.4115.8915.9980,709
12/23/201415.9916.7215.8916.39167,922
12/22/201415.6415.9515.4815.82100,914
12/19/201415.7515.9415.5115.61294,066
12/18/201415.6415.8515.3315.80251,700
12/17/201415.2715.4715.0915.43179,532
12/16/201415.0615.7715.0115.24162,409
12/15/201415.2215.3715.0715.16180,394
12/12/201415.0115.3715.0115.08153,431
12/11/201415.7015.7515.1815.24201,560
12/10/201415.7015.8115.4815.54304,357
12/9/201415.1115.8115.1115.80100,918
12/8/201415.7115.8815.2715.34133,820
12/5/201415.6015.9415.5815.8172,682
12/4/201415.7215.9815.3115.50149,436
12/3/201415.2315.9215.2215.7499,562
12/2/201415.2215.7814.9315.23197,198
12/1/201415.4915.7515.1115.22227,138
11/28/201415.5515.8415.4215.5278,326
11/26/201415.4715.6815.3015.59118,312
11/25/201415.8016.0015.3515.44116,641
11/24/201415.1515.7515.1515.74119,256
11/21/201415.2915.3815.0015.0668,519
11/20/201414.8515.1114.7015.0359,765
11/19/201415.1515.2214.7914.9973,835
11/18/201415.1615.5015.0615.20110,652
11/17/201415.3115.4614.9615.13162,804
11/14/201415.1915.4715.0915.28140,175
11/13/201415.6315.7515.1715.21206,929
11/12/201415.1815.6315.1615.59128,081
11/11/201415.1615.3514.9715.26134,743
11/10/201415.2215.4814.7415.18154,013
11/7/201415.6015.6015.0215.1692,392
11/6/201415.4815.7915.3615.62129,855
11/5/201415.2415.5515.0515.43142,536
11/4/201415.3015.5514.9515.12182,833
11/3/201415.6315.8815.2215.40178,810
10/31/201415.5115.7115.0715.61233,678
10/30/201414.9215.1914.6115.05153,235
10/29/201415.0115.4714.7615.07188,188
10/28/201414.2015.1514.2015.03210,726
10/27/201414.6214.7914.1014.27208,038
10/24/201414.5114.8914.5114.65189,291
10/23/201414.5014.6214.1114.56258,166
10/22/201415.7215.7214.3114.52373,424
10/21/201415.4816.0115.4815.91148,288
10/20/201415.2615.6315.2615.40104,238
10/17/201416.2616.5515.1815.32126,402
10/16/201415.3416.2015.2016.03170,172
10/15/201414.9915.9314.5715.89184,379
10/14/201414.5315.5614.5315.21179,172
10/13/201414.3014.5213.9214.14203,989
10/10/201414.4514.9014.1514.21154,046
10/9/201415.0215.1414.5414.56207,826
10/8/201414.8515.3414.6215.3271,492
10/7/201415.2615.4314.9114.9176,696
10/6/201415.7615.7615.3615.4065,915
10/3/201415.7015.8715.5715.6497,947
10/2/201415.0115.5715.0115.5391,787
10/1/201414.8215.0214.5614.95196,965
9/30/201415.5315.5314.8014.87221,984
9/29/201415.5315.6915.4615.53124,511
9/26/201415.7315.8215.6215.76134,336
9/25/201415.8915.9515.5015.69123,820
9/24/201415.8516.0215.7315.92153,159
9/23/201415.9616.1415.7915.79146,264
9/22/201416.0816.1315.8416.06117,157
9/19/201416.3516.4215.9616.10269,214
9/18/201416.1916.3616.0916.25117,456
9/17/201416.2216.4016.0116.12127,547
9/16/201416.1516.3216.0016.16109,368
9/15/201416.6416.6416.2316.24231,309
9/12/201416.9617.0516.5416.68128,969
9/11/201416.6217.0116.6216.92141,600
9/10/201416.7316.8416.5416.7797,203
9/9/201417.4017.4016.4816.69158,123
9/8/201417.5717.7017.2617.4085,188
9/5/201417.6117.7217.4817.5875,899
9/4/201417.7117.9017.4117.67225,278
9/3/201418.0218.0917.3517.65303,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center