$9.10 +0.29 (%) Federal-Mogul Holdings Corp - NASDAQ

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center