$13.28 +0.20 (%) FrTr HI LngS Fd Shs of Benef Interest - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSD historical data

Date Open High Low Close Volume
2/12/201613.1813.2913.0813.28158,886
2/11/201613.1213.1313.0013.08124,077
2/10/201613.2513.3013.1913.2086,285
2/9/201613.1413.2413.1113.24108,268
2/8/201613.3813.3813.2313.25121,305
2/5/201613.4213.4913.4013.45114,432
2/4/201613.5013.5413.4413.47119,836
2/3/201613.5413.5913.4713.55111,586
2/2/201613.5713.5713.4513.5468,382
2/1/201613.5913.6613.5213.65136,499
1/29/201613.7013.7713.6413.73303,015
1/28/201613.4613.6513.4513.65139,609
1/27/201613.3513.4913.3513.45123,330
1/26/201613.2313.4613.2213.3984,628
1/25/201613.2213.3513.2213.2291,194
1/22/201613.1613.3113.1613.28128,287
1/21/201613.0513.1612.9313.06645,579
1/20/201613.1313.1612.9113.01317,376
1/19/201613.3613.4013.1413.19305,208
1/15/201613.3413.3413.1713.28220,344
1/14/201613.5513.6213.4713.49244,331
1/13/201613.8413.8513.5313.54334,171
1/12/201613.9613.9613.8113.87135,616
1/11/201613.9513.9613.8513.89148,860
1/8/201614.0714.0713.8713.9098,904
1/7/201613.9514.0213.9113.98120,874
1/6/201613.9414.0513.9414.00149,276
1/5/201613.9714.0413.9614.01117,929
1/4/201613.8814.0813.8513.9585,644
12/31/201514.0014.1913.9414.08202,900
12/30/201514.0414.0913.9514.00162,629
12/29/201514.1614.1614.0114.09142,840
12/28/201514.2014.2114.0414.09134,291
12/24/201514.1714.2814.1614.2053,971
12/23/201514.0614.2114.0614.17117,040
12/22/201513.9714.0513.9214.05153,225
12/21/201513.9314.0013.8713.99285,974
12/18/201513.8413.9413.8313.93146,208
12/17/201513.8013.8913.6813.82263,685
12/16/201513.5113.7913.5113.79279,858
12/15/201513.3813.5713.3813.49240,917
12/14/201513.5313.6213.2913.36335,148
12/11/201513.7513.7613.4613.58408,306
12/10/201513.8013.8913.7313.85161,725
12/9/201513.9513.9913.7613.79179,467
12/8/201513.9413.9913.9113.9194,497
12/7/201514.0614.0913.9814.03185,057
12/4/201514.0714.1514.0714.1177,600
12/3/201514.1314.1814.0814.09124,873
12/2/201514.0714.2014.0714.1696,343
12/1/201514.0114.1214.0114.10135,027
11/30/201514.1714.1814.0514.12225,797
11/27/201514.2414.3314.1014.1578,052
11/25/201514.3214.3314.2514.27128,327
11/24/201514.3214.3714.3014.36111,029
11/23/201514.2914.3914.2914.37205,529
11/20/201514.2414.3814.2414.34168,367
11/19/201514.5314.5314.2614.29160,325
11/18/201514.3814.5614.3214.56380,753
11/17/201514.2714.3714.2414.30174,565
11/16/201514.3014.3014.1914.23144,630
11/13/201514.2014.2814.1614.26332,244
11/12/201514.2414.2814.2014.23147,574
11/11/201514.4114.4614.2514.27116,944
11/10/201514.3914.4914.3914.4585,557
11/9/201514.5914.5914.4414.4493,741
11/6/201514.6114.6614.5714.6396,643
11/5/201514.7514.7614.6514.68143,091
11/4/201514.8414.8614.7714.8178,552
11/3/201514.8714.9114.8014.8778,578
11/2/201514.9514.9514.8914.92128,151
10/30/201514.9314.9714.8314.96126,236
10/29/201514.8814.9014.7914.87127,012
10/28/201514.8814.8814.8314.8488,943
10/27/201514.7014.8914.7014.89125,986
10/26/201514.6914.7514.6914.72112,731
10/23/201514.8014.8414.6914.74139,357
10/22/201514.8114.9014.7514.7595,193
10/21/201514.8514.8614.7814.80125,770
10/20/201514.8014.8514.7614.8184,460
10/19/201514.8114.8514.7614.8469,270
10/16/201514.6814.8714.6514.84173,294
10/15/201514.5314.6614.4714.63144,634
10/14/201514.6714.7114.4514.48202,047
10/13/201514.7514.8114.6614.67198,906
10/12/201514.7214.8414.7014.82147,491
10/9/201514.4914.7714.4814.74341,686
10/8/201514.0114.5614.0114.51877,256
10/7/201513.9214.0613.9114.05150,616
10/6/201513.8413.8713.8113.86191,887
10/5/201513.8313.8613.7913.81245,527
10/2/201513.7213.7813.6313.75188,137
10/1/201513.9513.9913.7413.80152,729
9/30/201514.0514.1213.8714.09215,854
9/29/201514.1714.2013.9614.00124,239
9/28/201514.4414.4414.1314.1787,159
9/25/201514.3614.5114.3614.46155,531
9/24/201514.3514.3614.2614.34125,481
9/23/201514.4614.4914.4214.4274,188
9/22/201514.4014.4714.3814.47102,785
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center