FDML

Historical Stock Prices

$15.06
*  
0.03
0.2%
Get FDML Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 15.29 15.38 15 15.06 68,519
11/20/2014 14.85 15.11 14.7 15.03 59,765
11/19/2014 15.15 15.22 14.79 14.99 73,835
11/18/2014 15.16 15.5 15.06 15.2 110,652
11/17/2014 15.31 15.46 14.96 15.13 162,804
11/14/2014 15.19 15.47 15.09 15.28 140,175
11/13/2014 15.63 15.75 15.17 15.21 206,929
11/12/2014 15.18 15.63 15.16 15.59 128,081
11/11/2014 15.16 15.346 14.97 15.26 134,675
11/10/2014 15.22 15.48 14.74 15.18 154,013
11/07/2014 15.6 15.6 15.02 15.16 92,392
11/06/2014 15.48 15.79 15.36 15.62 129,855
11/05/2014 15.24 15.55 15.05 15.43 142,536
11/04/2014 15.3 15.55 14.95 15.12 182,833
11/03/2014 15.63 15.88 15.22 15.4 178,810
10/31/2014 15.51 15.71 15.07 15.61 233,678
10/30/2014 14.92 15.186 14.61 15.05 153,235
10/29/2014 15.01 15.47 14.763 15.07 188,188
10/28/2014 14.2 15.15 14.2 15.03 210,726
10/27/2014 14.62 14.79 14.1 14.27 208,038
10/24/2014 14.51 14.89 14.51 14.65 189,291
10/23/2014 14.5 14.62 14.11 14.56 258,166
10/22/2014 15.72 15.72 14.31 14.52 373,424
10/21/2014 15.48 16.01 15.48 15.91 148,288
10/20/2014 15.26 15.63 15.26 15.4 104,238
10/17/2014 16.26 16.55 15.175 15.32 126,402
10/16/2014 15.34 16.2 15.2 16.025 170,096
10/15/2014 14.99 15.93 14.574 15.89 184,379
10/14/2014 14.53 15.56 14.53 15.21 179,172
10/13/2014 14.3 14.52 13.92 14.14 203,989
10/10/2014 14.45 14.9 14.15 14.21 154,046
10/09/2014 15.02 15.14 14.54 14.56 207,826
10/08/2014 14.85 15.34 14.62 15.32 71,492
10/07/2014 15.26 15.43 14.91 14.91 76,696
10/06/2014 15.76 15.76 15.36 15.4 65,915
10/03/2014 15.7 15.87 15.57 15.64 97,947
10/02/2014 15.01 15.57 15.01 15.53 91,787
10/01/2014 14.82 15.02 14.56 14.95 196,965
09/30/2014 15.53 15.53 14.8043 14.87 221,984
09/29/2014 15.53 15.69 15.46 15.53 124,511
09/26/2014 15.73 15.82 15.62 15.76 134,336
09/25/2014 15.89 15.95 15.5 15.69 123,820
09/24/2014 15.85 16.02 15.73 15.92 153,159
09/23/2014 15.96 16.14 15.79 15.79 146,264
09/22/2014 16.08 16.13 15.84 16.06 117,157
09/19/2014 16.35 16.42 15.96 16.1 269,214
09/18/2014 16.19 16.36 16.09 16.25 117,456
09/17/2014 16.22 16.4 16.01 16.12 127,547
09/16/2014 16.15 16.32 16 16.16 109,368
09/15/2014 16.64 16.64 16.23 16.24 231,309
09/12/2014 16.96 17.05 16.54 16.68 128,969
09/11/2014 16.62 17.01 16.62 16.92 141,600
09/10/2014 16.73 16.84 16.54 16.77 97,203
09/09/2014 17.4 17.4 16.48 16.69 158,123
09/08/2014 17.57 17.7 17.26 17.4 85,188
09/05/2014 17.61 17.72 17.48 17.58 75,899
09/04/2014 17.71 17.9 17.41 17.67 225,278
09/03/2014 18.02 18.0899 17.35 17.65 303,038
09/02/2014 17.19 17.36 16.96 17.26 109,861
08/29/2014 16.81 17.25 16.64 17.07 104,123
08/28/2014 16.7 16.93 16.59 16.78 108,603
08/27/2014 16.86 16.94 16.716 16.86 81,292
08/26/2014 16.88 16.945 16.45 16.82 172,001
08/25/2014 16.88 17.03 16.7 16.89 91,573
08/22/2014 16.66 16.8 16.56 16.7 124,530
08/21/2014 16.72 16.85 16.4 16.67 97,457
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 Brokers before you trade

Want to trade FX?