$17.00 -0.09 (%) FrTr HI LngS Fd Shs of Benef Interest - NYSE

Oct. 1, 2014 | 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
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
7/2/201417.9818.0517.9417.9565,534
7/1/201418.1818.1817.9717.9773,215
6/30/201418.1318.1918.1218.15114,445
6/27/201418.1318.1718.1218.1240,407
6/26/201418.1418.1418.1218.1364,094
6/25/201418.1518.2018.1218.1268,261
6/24/201418.1718.2218.1518.1589,209
6/23/201418.1218.1318.1118.1344,175
6/20/201418.1618.1818.1018.1057,215
6/19/201418.1218.1718.0718.1674,516
6/18/201418.0518.1518.0318.1183,770
6/17/201418.0918.1218.0318.0991,935
6/16/201418.0618.0717.9718.0564,447
6/13/201418.0118.0317.9718.0372,627
6/12/201417.9218.0017.8817.9781,868
6/11/201417.9417.9717.8717.9097,436
6/10/201417.8617.9317.8617.8964,246
6/9/201417.8917.9317.8817.8876,486
6/6/201417.9217.9417.9017.9072,985
6/5/201417.8817.9717.8717.8891,646
6/4/201418.0018.0017.8817.8994,770
6/3/201417.9918.0217.9517.9691,973
6/2/201418.1018.1017.9917.9969,796
5/30/201418.0818.1518.0618.14111,013
5/29/201418.0618.1118.0418.06102,206
5/28/201418.0018.1017.9518.05111,753
5/27/201418.0518.0917.9918.0057,584
5/23/201418.0018.0518.0018.0250,899
5/22/201418.0218.0618.0018.0183,745
5/21/201418.0418.0518.0018.0277,657
5/20/201418.0118.0417.9718.0255,325
5/19/201418.0618.0618.0218.0361,701
5/16/201418.0218.0517.9418.04120,885
5/15/201417.9617.9917.9517.9891,124
5/14/201417.9517.9917.9317.9965,578
5/13/201418.0118.0317.9317.9778,539
5/12/201418.0618.0617.9417.9880,862
  • Showing 1-100 of 1,010 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center