$13.26 +0.19 (%) Federal-Mogul Holdings Corp - NASDAQ

Mar. 2, 2015 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDML historical data

Date Open High Low Close Volume
2/27/201513.0013.4012.9413.07212,677
2/26/201513.1913.1912.8212.98295,185
2/25/201513.8313.8413.1113.19241,272
2/24/201514.9514.9513.6313.83274,946
2/23/201515.3315.3315.0615.2760,919
2/20/201515.4715.4715.1015.4180,050
2/19/201515.3315.5015.2515.4648,287
2/18/201514.9915.3814.9915.3487,583
2/17/201515.2615.2614.8915.0776,256
2/13/201515.3215.4015.0215.2363,236
2/12/201514.9115.3814.8215.2779,295
2/11/201514.9214.9514.5814.7460,418
2/10/201515.5315.5314.8614.9670,992
2/9/201515.4915.5915.2915.31152,712
2/6/201515.3915.8715.3715.64111,877
2/5/201515.1615.4215.0215.37191,955
2/4/201514.6315.0714.6015.04118,473
2/3/201514.4014.8514.4014.68121,618
2/2/201513.6114.2513.5314.22102,520
1/30/201514.1814.4913.5013.53122,084
1/29/201513.9314.3613.8814.32110,316
1/28/201513.8314.0313.6313.88191,697
1/27/201513.5213.7713.3813.7684,498
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center