$3.99 +0.09 (%) Federal-Mogul Holdings Corp - NASDAQ

Feb. 12, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDML historical data

Date Open High Low Close Volume
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
1/5/20166.756.756.276.41253,683
1/4/20166.756.856.516.71228,073
12/31/20156.807.036.806.85343,050
12/30/20157.007.256.866.88125,721
12/29/20157.047.156.927.05165,658
12/28/20157.227.226.906.97139,892
12/24/20157.207.397.207.2881,660
12/23/20156.917.206.907.19158,948
12/22/20156.836.906.626.88153,042
12/21/20156.816.986.696.84150,468
12/18/20156.606.836.516.78495,212
12/17/20156.886.976.636.64164,313
12/16/20156.896.996.776.93165,542
12/15/20156.617.006.566.85249,367
12/14/20156.846.846.426.53240,260
12/11/20157.167.166.816.82210,717
12/10/20157.487.487.287.32106,878
12/9/20157.347.747.257.45239,518
12/8/20157.357.457.197.34165,452
12/7/20157.507.507.327.43200,433
12/4/20157.577.617.427.50137,308
12/3/20157.927.997.507.59171,060
12/2/20157.978.207.827.89152,383
12/1/20158.148.217.898.00130,343
11/30/20158.208.267.758.18331,997
11/27/20158.088.167.978.1253,146
11/25/20158.078.167.888.10112,787
11/24/20157.668.117.588.06198,532
11/23/20157.557.817.457.72127,193
11/20/20157.507.697.497.62186,767
11/19/20157.567.577.377.4599,593
11/18/20157.477.647.427.56125,561
11/17/20157.707.707.367.42151,474
11/16/20157.468.097.357.67184,288
11/13/20157.697.807.467.47123,113
11/12/20158.058.107.727.74149,924
11/11/20158.368.428.068.10174,911
11/10/20158.348.408.138.32232,344
11/9/20158.668.688.348.39122,617
11/6/20158.458.718.318.67159,700
11/5/20158.698.788.408.49249,469
11/4/20158.588.718.388.68242,507
11/3/20158.608.858.538.58271,615
11/2/20157.808.557.808.55306,163
10/30/20158.268.267.567.75621,414
10/29/20157.879.537.758.28749,813
10/28/20157.067.706.017.64885,912
10/27/20157.978.037.557.76224,463
10/26/20158.378.387.957.99213,883
10/23/20158.158.558.108.37270,040
10/22/20157.908.247.778.10202,456
10/21/20158.098.147.787.80158,810
10/20/20157.778.257.778.03133,660
10/19/20158.118.117.707.74134,007
10/16/20158.318.317.918.16218,780
10/15/20158.158.307.898.30209,840
10/14/20158.088.258.078.11169,536
10/13/20158.048.257.938.05196,000
10/12/20158.158.157.888.10221,500
10/9/20158.158.298.068.12144,994
10/8/20157.888.137.818.08195,463
10/7/20157.658.057.647.87272,182
10/6/20157.587.937.467.60259,211
10/5/20157.257.577.237.55259,238
10/2/20156.767.186.547.15281,184
10/1/20156.876.986.726.85194,043
9/30/20156.886.946.676.83283,691
9/29/20156.977.006.786.78219,566
9/28/20157.077.086.936.95232,680
9/25/20157.337.457.007.13277,295
9/24/20157.217.306.917.27228,676
9/23/20157.517.517.167.19212,790
9/22/20157.777.787.377.47246,249
9/21/20157.978.027.847.89168,617
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center