$16.66 +0.02 (%) FrTr HI LngS Fd Shs of Benef Interest - NYSE

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSD historical data

Date Open High Low Close Volume
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
10/31/201417.2217.2817.1117.19197,412
10/30/201417.1717.2317.1317.1881,074
10/29/201417.2017.2317.1217.1386,234
10/28/201417.2417.2717.1917.20110,920
10/27/201417.1917.2217.1317.1875,818
10/24/201417.1617.2817.1317.22100,870
10/23/201417.2417.2717.1817.18169,357
10/22/201417.1617.2817.1617.19129,661
10/21/201416.9017.1816.8917.17200,068
10/20/201416.8817.0316.8716.89140,832
10/17/201416.7816.9916.7316.9080,221
10/16/201416.5716.8016.4716.70246,413
10/15/201416.5216.8216.1216.63416,316
10/14/201416.6416.7716.5916.69178,134
10/13/201416.9016.9216.5916.61114,512
10/10/201416.9817.0416.9216.9490,277
10/9/201417.0617.1617.0017.06166,537
10/8/201416.9717.1616.9717.09217,380
10/7/201417.1017.1817.0017.0093,584
10/6/201416.9517.2216.9417.18290,915
10/3/201416.9817.0216.9316.93133,734
10/2/201416.9417.0216.9316.96165,866
10/1/201416.9217.0416.9217.00130,110
9/30/201416.9317.0916.9017.09250,762
9/29/201416.8716.9616.8616.9692,365
9/26/201416.9216.9716.8516.9797,122
9/25/201417.0617.0816.9316.98173,141
9/24/201417.0617.1417.0617.07102,545
9/23/201417.1117.1817.0817.09134,384
9/22/201417.2117.2417.1017.14113,220
9/19/201417.2517.2717.2217.2348,543
9/18/201417.2417.2517.2017.2182,289
9/17/201417.1817.2417.1517.2373,631
9/16/201417.1817.1917.1117.15110,316
9/15/201417.2917.2917.1117.15106,311
9/12/201417.2217.2717.2017.2684,563
9/11/201417.2917.3517.2317.27100,289
9/10/201417.2217.3417.2017.3155,616
9/9/201417.3517.4117.2417.25117,359
9/8/201417.4517.4917.3917.3976,076
9/5/201417.4917.5117.4617.5053,533
9/4/201417.5317.5617.4817.4862,147
9/3/201417.5317.5617.5017.5271,804
9/2/201417.5417.5617.5017.5139,936
8/29/201417.6317.6717.6017.6653,991
8/28/201417.5817.6417.5317.6471,786
8/27/201417.5817.6417.5817.6062,294
8/26/201417.5117.6417.5117.6278,797
8/25/201417.5817.6117.5017.5466,960
8/22/201417.6017.6017.5517.5556,060
8/21/201417.6217.6917.5717.5861,170
8/20/201417.6217.6817.6117.6157,832
8/19/201417.6217.6817.5817.6884,876
8/18/201417.6417.6717.5617.56113,557
8/15/201417.6417.6417.5717.6284,101
8/14/201417.5617.6217.5617.5959,733
8/13/201417.5517.5717.4917.5788,957
8/12/201417.3917.5117.3917.47147,511
8/11/201417.2817.4717.2817.4776,839
8/8/201417.2117.3017.1817.2867,801
8/7/201417.1517.2517.1317.21100,320
8/6/201417.0617.1916.9717.19101,700
8/5/201417.1817.2017.0017.16126,731
8/4/201417.2217.3117.2217.28116,855
8/1/201417.2217.3117.2217.2993,240
7/31/201417.7217.7217.4217.42157,719
7/30/201417.8617.8717.7117.72102,871
7/29/201417.9217.9217.8517.8750,354
7/28/201417.8717.9117.8517.8873,465
7/25/201417.8717.9417.8717.9062,411
7/24/201417.8817.9417.8817.9489,660
7/23/201417.8917.9317.8617.8788,795
7/22/201417.8517.9017.8217.8689,139
7/21/201417.8317.8717.8117.8557,449
7/18/201417.8617.8817.8417.8764,946
7/17/201417.8817.9217.7917.86112,580
7/16/201417.9017.9917.9017.93116,241
7/15/201418.0018.0117.8917.9098,903
7/14/201418.0118.0217.9517.9663,620
7/11/201417.9518.0017.9217.9644,843
7/10/201417.9017.9817.9017.9655,530
7/9/201417.9618.0217.9117.94114,310
7/8/201417.9018.0117.9017.9780,397
7/7/201417.9418.0017.8917.9248,301
7/3/201417.9617.9817.8917.9050,824
  • Showing 1-100 of 1,047 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center