$16.36 +0.01 (%) FrTr HI LngS Fd Shs of Benef Interest - NYSE

Mar. 30, 2015 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSD historical data

Date Open High Low Close Volume
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
12/30/201416.0616.1115.9816.00348,453
12/29/201416.1616.2116.0916.09282,815
12/26/201416.1816.2516.1716.19115,398
12/24/201416.1316.2616.1316.18116,728
12/23/201416.0916.1516.0616.13327,940
12/22/201416.1616.1716.0316.09262,733
12/19/201416.0316.1616.0316.13188,894
12/18/201415.9416.1215.9016.01304,708
12/17/201415.4515.8615.4515.85310,475
12/16/201415.5415.5515.3715.47332,242
12/15/201415.6615.7415.5115.59287,625
12/12/201415.7915.7915.6515.66151,822
12/11/201415.8815.9915.7915.84339,742
12/10/201416.0016.0415.8415.84266,305
12/9/201416.1516.1516.0016.09331,671
12/8/201416.4116.4116.1616.18246,673
12/5/201416.3916.4316.3416.41189,160
12/4/201416.4116.4516.3516.37153,385
12/3/201416.6016.6116.3916.42207,856
12/2/201416.6016.6316.6016.61105,828
12/1/201416.6616.6816.5916.63104,381
11/28/201416.7816.8016.7116.7954,451
11/26/201416.7316.7916.7216.78104,719
11/25/201416.6616.7516.6316.72157,180
11/24/201416.6616.7116.6516.67132,761
11/21/201416.6716.7116.6016.66212,732
11/20/201416.6116.6616.5716.64147,244
11/19/201416.6616.6816.6316.64141,891
11/18/201416.7116.7516.6616.72264,818
11/17/201416.8516.8516.6816.71187,888
11/14/201416.9816.9916.8316.86103,645
11/13/201416.9917.0516.9716.9784,153
11/12/201416.9517.0216.9417.0087,993
11/11/201416.9517.0016.9116.98111,329
11/10/201417.0217.0516.9617.0072,161
11/7/201417.0617.0816.9817.0257,004
11/6/201417.0017.1016.9417.0880,829
11/5/201417.0417.0716.9717.0158,008
11/4/201417.0617.0817.0117.0158,639
11/3/201417.1117.1117.0617.1054,933
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center