$14.68 +0.06 (%) FrTr HI LngS Fd Shs of Benef Interest - New York Stock Exchange, Inc.

May. 23, 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

FSD historical data

Date Open High Low Close Volume
5/23/201614.6414.8214.6414.68284,643
5/20/201614.6114.6414.5814.6252,282
5/19/201614.6914.6914.5414.56106,897
5/18/201614.6914.7514.6614.7389,449
5/17/201614.7014.7114.6314.71117,551
5/16/201614.6014.6814.5614.6766,031
5/13/201614.5114.6214.5114.5478,936
5/12/201614.6014.6414.5314.55103,682
5/11/201614.6014.6314.5314.5593,987
5/10/201614.5314.6014.5314.5962,136
5/9/201614.5514.5714.5114.5457,978
5/6/201614.5914.6014.5214.5569,137
5/5/201614.6314.6714.5914.5981,537
5/4/201614.6814.7314.5914.63168,612
5/3/201614.6714.7914.6714.7152,196
5/2/201614.8314.8614.7714.7751,494
4/29/201614.8914.9214.8614.9071,239
4/28/201614.8614.9314.8614.89108,216
4/27/201614.8814.9414.8414.9197,399
4/26/201614.8014.9214.8014.90170,021
4/25/201614.8414.8414.7514.83171,532
4/22/201614.8014.8614.7914.8661,333
4/21/201614.8414.8514.7614.8078,175
4/20/201614.8214.8414.7814.8354,626
4/19/201614.7714.8214.7514.7891,617
4/18/201614.5314.7714.5314.77230,486
4/15/201614.6714.6714.5514.61142,767
4/14/201614.7114.7114.6114.6787,676
4/13/201614.6514.6914.6514.6977,462
4/12/201614.6214.6414.5914.6236,157
4/11/201614.6014.6114.5514.5992,090
4/8/201614.4814.5714.4814.5676,881
4/7/201614.4214.4714.4014.4761,736
4/6/201614.4414.4914.3814.49121,976
4/5/201614.3814.4514.3514.3961,506
4/4/201614.4814.5414.4114.4352,343
4/1/201614.5614.5614.4014.51108,892
3/31/201614.5914.6214.5414.6288,498
3/30/201614.5314.6414.5214.55111,049
3/29/201614.4514.5014.4114.4847,832
3/28/201614.6614.6614.4514.46143,717
3/24/201614.6514.7014.5814.60119,099
3/23/201614.7714.8014.7114.7464,188
3/22/201614.7814.8014.6914.76125,632
3/21/201614.7314.8014.7314.7779,945
3/18/201614.8214.8414.7214.8062,645
3/17/201614.7914.8014.7214.8064,112
3/16/201614.7614.8514.6414.76104,917
3/15/201614.6214.8014.4314.76299,167
3/14/201614.6114.6114.5314.6051,608
3/11/201614.4514.6114.4214.5985,121
3/10/201614.3914.4314.3514.4085,382
3/9/201614.3514.4114.3114.38103,245
3/8/201614.2914.3714.2714.3559,794
3/7/201614.3014.3614.3014.35102,601
3/4/201614.3414.3614.3114.3293,764
3/3/201614.2414.3814.2014.26187,884
3/2/201614.2314.2614.1314.2582,651
3/1/201613.9814.2513.9414.22172,984
2/29/201613.7314.0613.7314.01168,323
2/26/201613.7813.8313.6813.7387,359
2/25/201613.7013.7713.6613.7655,028
2/24/201613.6113.7313.5613.7359,289
2/23/201613.7113.7213.5813.66105,677
2/22/201613.7613.7713.6213.77151,228
2/19/201613.5213.6613.5013.6667,506
2/18/201613.4613.5713.4613.52113,997
2/17/201613.4113.5013.4113.47117,150
2/16/201613.4113.4113.2613.32145,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center