$16.32 +0.01 (%) FrTr HI LngS Fd Shs of Benef Interest - NYSE

May. 27, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSD historical data

Date Open High Low Close Volume
5/26/201516.4216.4216.3016.3149,214
5/22/201516.3916.4516.3816.4263,611
5/21/201516.3816.4216.3716.38104,583
5/20/201516.3316.4016.3316.3678,568
5/19/201516.3816.4016.3116.3388,702
5/18/201516.4216.4216.3316.4166,049
5/15/201516.4216.4516.3116.4072,659
5/14/201516.3716.4016.3416.3670,975
5/13/201516.3216.3316.2816.3378,325
5/12/201516.3616.3816.3116.3447,242
5/11/201516.4016.4016.3416.3683,140
5/8/201516.4416.4616.3916.4448,464
5/7/201516.3316.4416.3116.38108,727
5/6/201516.4516.4516.3316.3571,646
5/5/201516.4616.4816.3816.44101,107
5/4/201516.4316.5016.4316.4963,195
5/1/201516.4516.5116.4216.4480,750
4/30/201516.5316.5516.5116.53100,518
4/29/201516.5716.5716.5016.56100,082
4/28/201516.6516.6616.5616.57112,592
4/27/201516.7016.7216.6216.68102,327
4/24/201516.6916.7316.6416.66154,031
4/23/201516.6516.6716.6116.6697,275
4/22/201516.6516.6516.6016.6361,674
4/21/201516.5416.7016.5416.63154,398
4/20/201516.5616.6316.5216.53140,255
4/17/201516.5416.5516.5016.5392,003
4/16/201516.5216.5716.4816.57127,831
4/15/201516.5016.5316.4616.50147,479
4/14/201516.4316.4816.4316.4880,585
4/13/201516.4816.4816.4316.4555,898
4/10/201516.4616.4816.4216.4636,875
4/9/201516.4216.4616.4216.4470,742
4/8/201516.4116.4616.4016.4276,505
4/7/201516.3616.4316.3616.4364,228
4/6/201516.3416.3916.3316.3967,053
4/2/201516.3516.3516.3116.3440,459
4/1/201516.2616.3816.2616.3279,641
3/31/201516.3516.4516.3516.38117,860
3/30/201516.3816.4116.3616.4048,281
3/27/201516.3616.3916.3316.35107,567
3/26/201516.3416.3816.3316.3668,934
3/25/201516.3816.4416.3416.34126,915
3/24/201516.3716.4216.3416.4184,609
3/23/201516.3516.4016.3316.4070,394
3/20/201516.2816.4016.2816.39116,180
3/19/201516.3216.3216.2216.2585,176
3/18/201516.2116.3516.2016.35104,994
3/17/201516.3216.3216.1816.25110,503
3/16/201516.3016.3216.2016.31117,738
3/13/201516.2316.2616.1816.2661,021
3/12/201516.2316.2616.2216.2370,847
3/11/201516.2116.2416.2016.2244,326
3/10/201516.2316.2816.2016.2170,315
3/9/201516.2516.3216.2516.2651,668
3/6/201516.3616.3816.2616.28156,037
3/5/201516.4016.4216.3616.36103,958
3/4/201516.3616.4216.3516.4082,778
3/3/201516.4216.4316.2916.3995,206
3/2/201516.5016.5216.4116.4261,621
2/27/201516.5016.6016.5016.6079,855
2/26/201516.5216.5416.4716.5375,106
2/25/201516.4916.5316.4516.5292,929
2/24/201516.4716.4916.4116.4682,224
2/23/201516.3716.5016.3516.46178,237
2/20/201516.3916.3916.3216.3599,791
2/19/201516.3416.4016.3316.36126,966
2/18/201516.3816.4016.3116.39200,427
2/17/201516.3816.3816.3016.35119,469
2/13/201516.3216.3716.3016.3779,472
2/12/201516.3316.3316.2516.3098,145
2/11/201516.2316.3116.2316.29101,461
2/10/201516.2216.3016.2216.26136,543
2/9/201516.1216.2516.1216.25114,329
2/6/201516.1416.1916.1416.1468,596
2/5/201516.0016.1716.0016.17135,472
2/4/201516.0016.0715.9515.97152,387
2/3/201515.9916.0415.9916.03205,595
2/2/201516.0416.0415.9615.9699,108
1/30/201516.1416.1716.1216.1473,484
1/29/201516.1316.1816.0816.1895,132
1/28/201516.1716.1916.0916.1094,100
1/27/201516.1516.2016.1116.1986,630
1/26/201516.2016.2416.1816.18143,680
1/23/201516.1316.2516.1116.22235,336
1/22/201516.0716.1516.0316.13150,808
1/21/201516.0116.0615.9616.03150,250
1/20/201516.0716.0715.9716.0086,837
1/16/201516.0216.0916.0116.09124,570
1/15/201516.0916.0915.9416.01156,666
1/14/201515.9216.0415.8716.04156,705
1/13/201516.0716.1516.0416.08131,789
1/12/201516.2116.2116.0016.06191,102
1/9/201516.1616.2316.1316.1898,298
1/8/201516.0216.1816.0216.18181,105
1/7/201515.9916.1115.9715.98244,417
1/6/201515.9215.9915.9015.9583,333
1/5/201515.9715.9815.8915.9780,153
1/2/201515.9316.1215.9316.0398,990
12/31/201416.0016.0815.9616.00403,630
  • Showing 1-100 of 1,172 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center