FDML

Historical Stock Prices

$12.35
*  
0.55
4.26%
Get FDML Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading FDML now
Exchange: NASDAQ
Industry: Capital Goods
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 12.95 12.9599 12.33 12.35 436,323
04/30/2015 13.81 13.81 12.81 12.9 950,937
04/29/2015 13.9 13.9 13.37 13.87 317,415
04/28/2015 13.25 13.34 13.01 13.34 186,939
04/27/2015 13.09 13.3 13 13.15 300,340
04/24/2015 13.06 13.19 12.96 13 279,808
04/23/2015 13.07 13.32 12.97 12.99 166,141
04/22/2015 13.22 13.39 13.03 13.1 192,083
04/21/2015 13.34 13.44 13.1901 13.27 155,827
04/20/2015 13.41 13.48 13.18 13.3 212,404
04/17/2015 13.73 13.73 13.25 13.32 184,548
04/16/2015 13.69 13.8452 13.54 13.82 93,204
04/15/2015 13.49 13.88 13.4882 13.73 107,969
04/14/2015 13.3 13.46 13.19 13.45 62,501
04/13/2015 13.5 13.5 13.13 13.27 132,160
04/10/2015 13.22 13.5 13.19 13.4 141,920
04/09/2015 13.57 13.67 13.05 13.12 217,161
04/08/2015 13.52 13.6799 13.45 13.53 128,932
04/07/2015 13.94 13.95 13.36 13.5 182,036
04/06/2015 13.32 14 13.32 13.91 264,614
04/02/2015 13.23 13.43 13.2 13.34 99,845
04/01/2015 13.3 13.39 13.11 13.23 120,557
03/31/2015 13.05 13.46 13.05 13.31 317,631
03/30/2015 13 13.15 12.96 13.05 191,598
03/27/2015 12.88 12.95 12.67 12.89 74,691
03/26/2015 12.57 12.9 12.451 12.88 126,491
03/25/2015 12.92 13.06 12.6 12.61 138,197
03/24/2015 13.07 13.09 12.85 12.87 132,057
03/23/2015 13.07 13.2 13.02 13.1 133,717
03/20/2015 13.34 13.38 12.87 13.05 225,483
03/19/2015 13.14 13.39 13.04 13.24 171,111
03/18/2015 12.96 13.23 12.8601 13.22 98,657
03/17/2015 12.89 13.2 12.89 13.05 109,495
03/16/2015 13 13.09 12.8 13 82,004
03/13/2015 12.78 12.9 12.71 12.88 100,923
03/12/2015 12.86 12.99 12.75 12.83 102,915
03/11/2015 12.84 12.9 12.67 12.81 116,602
03/10/2015 12.68 12.88 12.62 12.86 129,803
03/09/2015 13.24 13.39 12.87 12.88 228,452
03/06/2015 13.13 13.29 13.07 13.24 155,345
03/05/2015 13.07 13.31 12.95 13.26 164,652
03/04/2015 13.1 13.24 12.89 13.01 202,034
03/03/2015 13.39 13.42 13.08 13.18 199,866
03/02/2015 13.1 13.7 13.075 13.49 327,817
02/27/2015 13 13.4 12.94 13.07 212,677
02/26/2015 13.19 13.19 12.82 12.98 295,185
02/25/2015 13.83 13.84 13.11 13.19 241,272
02/24/2015 14.95 14.95 13.63 13.83 274,946
02/23/2015 15.33 15.33 15.06 15.27 60,919
02/20/2015 15.47 15.47 15.095 15.41 80,050
02/19/2015 15.33 15.5 15.25 15.46 48,287
02/18/2015 14.99 15.38 14.99 15.34 87,583
02/17/2015 15.26 15.26 14.89 15.07 76,256
02/13/2015 15.32 15.4 15.02 15.23 63,236
02/12/2015 14.91 15.38 14.82 15.27 79,295
02/11/2015 14.92 14.95 14.58 14.74 60,418
02/10/2015 15.53 15.53 14.86 14.96 70,992
02/09/2015 15.49 15.59 15.29 15.31 152,712
02/06/2015 15.39 15.87 15.37 15.64 111,877
02/05/2015 15.16 15.42 15.02 15.37 191,955
02/04/2015 14.63 15.07 14.6 15.04 118,473
02/03/2015 14.4 14.85 14.4 14.68 121,618
02/02/2015 13.61 14.25 13.53 14.22 102,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?