$15.10 +0.16 (%) FrTr HI LngS Fd Shs of Benef Interest - NYSE

Jul. 31, 2015 | 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
7/31/201514.9415.1314.9415.10184,541
7/30/201514.9215.0114.9214.94175,921
7/29/201514.9315.0214.9114.98124,087
7/28/201514.8514.9214.8314.91194,203
7/27/201514.9114.9114.7414.84106,860
7/24/201515.1215.1214.8914.94112,587
7/23/201515.1415.1715.0815.10108,295
7/22/201515.2815.3115.0915.13156,414
7/21/201515.3915.4015.3015.35128,067
7/20/201515.5515.5515.3815.4475,080
7/17/201515.5215.5815.5115.58109,714
7/16/201515.4315.5415.4215.5493,570
7/15/201515.3915.4515.3715.39172,959
7/14/201515.4615.4815.4115.41100,882
7/13/201515.5215.5215.4515.4596,185
7/10/201515.5415.5715.5115.5156,936
7/9/201515.5315.5415.4615.46109,685
7/8/201515.4815.5015.4315.47119,338
7/7/201515.5615.5815.4015.53145,459
7/6/201515.5215.5915.5215.5679,784
7/2/201515.5815.6315.5215.62112,736
7/1/201515.5815.7215.5615.59142,042
6/30/201515.6115.7215.5815.64168,528
6/29/201515.5815.6315.4715.5571,184
6/26/201515.8215.8215.6415.64110,327
6/25/201515.9715.9715.7815.7894,546
6/24/201515.9616.0215.9116.02213,715
6/23/201515.9015.9515.8615.9394,682
6/22/201515.8815.9415.8315.94106,647
6/19/201515.7715.8715.7715.87104,639
6/18/201515.8015.9015.8015.82151,473
6/17/201515.8115.8615.7815.8189,635
6/16/201515.7315.8215.6815.82108,159
6/15/201515.6915.7515.6515.7079,090
6/12/201515.7515.7815.6615.69148,112
6/11/201515.8115.8415.7815.8157,166
6/10/201515.8715.8715.8215.8259,581
6/9/201515.9215.9315.8015.8468,014
6/8/201515.9715.9815.8915.9044,060
6/5/201516.0716.0715.9216.00126,651
6/4/201516.2016.2116.1016.10113,633
6/3/201516.2616.2616.2016.2470,077
6/2/201516.1816.2816.1816.2650,605
6/1/201516.3016.3016.2216.2269,878
5/29/201516.2816.3816.2816.3842,516
5/28/201516.3416.3516.3016.3254,570
5/27/201516.3716.3816.3116.3376,098
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
  • Showing 1-100 of 1,219 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!