$16.09 -0.04 (%) FrTr HI LngS Fd Shs of Benef Interest - NYSE

Dec. 22, 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
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
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
  • Showing 1-100 of 1,066 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center