$9.07 0.00 (%) Federal-Mogul Holdings Corp - NASDAQ

Aug. 25, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center