FDEF

Historical Stock Prices

$27.32
*  
0.30
 negative 
1.11%
Get FDEF Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 26.96 27.74 26.71 27.32 23,218
04/16/2014 27.25 27.42 26.9 27.02 7,273
04/15/2014 26.9 27.14 26.56 26.97 24,240
04/14/2014 26.8 26.89 26.55 26.87 20,192
04/11/2014 26.81 26.97 26.5 26.51 15,111
04/10/2014 27.28 27.53 27 27 22,260
04/09/2014 27.17 27.59 27.17 27.2 12,730
04/08/2014 27.22 27.67 27.17 27.22 19,573
04/07/2014 27.17 27.72 27.1 27.25 16,670
04/04/2014 27.72 27.72 27.17 27.18 17,357
04/03/2014 27.75 27.92 27.17 27.46 16,278
04/02/2014 27.79 28.04 27.58 27.62 20,517
04/01/2014 27.11 27.85 27.11 27.66 45,077
03/31/2014 27.03 27.39 27.03 27.12 22,472
03/28/2014 27.17 27.51 27 27.07 17,410
03/27/2014 27 27.28 26.995 27.23 26,007
03/26/2014 27.47 27.49 27 27 25,868
03/25/2014 27.18 27.49 26.99 27.19 8,948
03/24/2014 27.48 27.5 27 27.11 15,199
03/21/2014 27.52 27.76 27.32 27.53 34,912
03/20/2014 27.47 27.74 27.09 27.36 21,310
03/19/2014 27.67 27.84 27.27 27.53 18,109
03/18/2014 27.25 27.77 27.25 27.6 12,738
03/17/2014 27.36 27.78 27.03 27.16 21,210
03/14/2014 26.9 27.28 26.88 27.08 11,948
03/13/2014 26.97 27.08 26.69 26.87 38,010
03/12/2014 26.68 27.12 26.56 26.69 23,795
03/11/2014 27.54 27.8235 27 27.17 12,752
03/10/2014 27.58 27.74 27.31 27.59 13,471
03/07/2014 28 28 27.15 27.78 17,538
03/06/2014 27.88 28.1 27.46 27.95 16,833
03/05/2014 27.9 28.05 27.86 27.9 13,559
03/04/2014 27.41 28.15 27 28.02 41,564
03/03/2014 27.52 27.57 27 27 12,079
02/28/2014 27.24 28.2305 27.24 27.67 38,782
02/27/2014 27.01 27.48 27 27.48 13,247
02/26/2014 27.12 27.26 27 27.02 22,138
02/25/2014 27.36 27.49 27 27.01 10,058
02/24/2014 27.25 27.5 27.22 27.24 13,852
02/21/2014 27.18 27.25 27 27.2 29,222
02/20/2014 26.66 27.24 26.66 27.02 11,091
02/19/2014 26.61 27.15 26.25 26.65 46,776
02/18/2014 26.69 27.01 26.505 26.94 14,620
02/14/2014 26.7 26.94 26.4 26.65 11,949
02/13/2014 26.03 26.83 25.73 26.69 15,161
02/12/2014 25.89 26.409 25.89 26.02 21,054
02/11/2014 25.37 26.46 25.36 25.99 35,033
02/10/2014 25.95 25.99 25.26 25.68 24,442
02/07/2014 25.39 25.98 25.18 25.95 41,926
02/06/2014 25.4 26.04 25.112 25.21 36,331
02/05/2014 25 25.84 25 25.26 35,955
02/04/2014 25.27 25.81 24.96 25.01 35,334
02/03/2014 25.75 25.87 24.88 25.09 51,512
01/31/2014 25.58 26.25 25.58 25.72 26,625
01/30/2014 26.15 26.5 26 26.05 28,356
01/29/2014 26.11 26.23 25.6122 25.83 29,055
01/28/2014 26.14 26.73 26.01 26.26 30,638
01/27/2014 25.75 26.21 25.44 26.04 31,546
01/24/2014 25.35 25.8 25.35 25.8 33,785
01/23/2014 25.44 25.44 25.3301 25.37 12,968
01/22/2014 25.6 25.9 25.44 25.71 25,947
01/21/2014 25.25 25.78 25.25 25.47 18,813
01/17/2014 25.22 25.42 25.22 25.3 16,405
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?