Home > Quotes > FDML > Historical Prices
FDML

Federal-Mogul Corporation Historical Stock Prices

$10.39
*  
0.09
  negative  
0.87%
Get FDML Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  10.32  10.66  10.24  10.39 217,012
06/18/2013 10.28 10.64 10.12 10.3 282,153
06/17/2013 10.03 10.55 9.841 10.24 395,433
06/14/2013 10.24 10.3 9.86 9.975 258,737
06/13/2013 9.95 10.33 9.65 10.3 281,000
06/12/2013 10.3 10.35 9.92 9.99 268,969
06/11/2013 10.23 10.41 9.89 10.17 258,770
06/10/2013 9.66 10.3799 9.66 10.27 372,114
06/07/2013 9.63 9.78 9.53 9.6 178,013
06/06/2013 9.25 9.61 9.24 9.61 202,355
06/05/2013 9.57 9.57 9.182 9.27 392,566
06/04/2013 9.54 9.789 9.41 9.59 186,544
06/03/2013 9.75 10.007 9.23 9.54 370,908
05/31/2013 10.1 10.13 9.74 9.75 253,471
05/30/2013 10.19 10.3 9.96 10.07 222,995
05/29/2013 10.3 10.5 9.52 10.15 515,467
05/28/2013 9.49 10.67 9.49 10.35 665,077
05/24/2013 9.43 9.539 9.19 9.42 208,878
05/23/2013 9.21 9.56 8.91 9.53 233,434
05/22/2013 9.6 9.8599 9.31 9.38 288,719
05/21/2013 9.24 9.96 9.23 9.53 548,801
05/20/2013 8.82 9.24 8.82 9.14 187,330
05/17/2013 8.71 9.06 8.71 8.81 273,550
05/16/2013 8.49 8.84 8.33 8.62 216,831
05/15/2013 8.28 8.57 8.28 8.48 235,689
05/14/2013 8.3 8.42 8.22 8.29 204,577
05/13/2013 8.06 8.36 8.03 8.27 397,207
05/10/2013 7.94 8.16 7.94 8.13 83,625
05/09/2013 8.36 8.66 7.99 7.99 345,851
05/08/2013 7.78 8.439 7.78 8.36 423,049
05/07/2013 7.74 7.94 7.63 7.81 223,709
05/06/2013 7.29 7.81 7.29 7.72 227,930
05/03/2013 7.48 7.77 7.26 7.31 190,266
05/02/2013 7.3815 7.3815 7.3815 7.3815 13,838
05/01/2013 7.5 7.56 7.11 7.28 301,527
04/30/2013 7.29 7.49 7.2 7.48 335,239
04/29/2013 6.82 7.28 6.79 7.25 326,597
04/26/2013 7.01 7.085 6.74 6.77 436,526
04/25/2013 5.97 7.47 5.93 7.01 1,092,805
04/24/2013 5.01 5.89 4.99 5.77 448,401
04/23/2013 4.91 5.12 4.8 4.99 213,797
04/22/2013 5.13 5.14 4.8 4.84 203,164
04/19/2013 5.14 5.16 5.03 5.1 167,705
04/18/2013 5.19 5.2 4.9 5.13 270,811
04/17/2013 5.37 5.47 5.08 5.16 209,817
04/16/2013 5.72 5.72 5.32 5.41 289,464
04/15/2013 5.82 5.82 5.55 5.62 193,776
04/12/2013 6.03 6.11 5.77 5.84 144,880
04/11/2013 6.07 6.14 6.02 6.09 92,032
04/10/2013 5.99 6.1 5.95 6.07 144,331
04/09/2013 5.78 6.04 5.77 5.93 157,512
04/08/2013 6.07 6.15 5.67 5.75 234,042
04/05/2013 5.61 5.94 5.61 5.92 149,717
04/04/2013 5.79 5.97 5.7 5.7 207,037
04/03/2013 6.11 6.11 5.8 5.8 151,216
04/02/2013 5.89 6.19 5.83 6.08 246,522
04/01/2013 6.05 6.08 5.82 5.85 257,104
03/28/2013 6.18 6.19 5.97 6.03 171,476
03/27/2013 6.13 6.19 5.91 6.16 175,612
03/26/2013 6.21 6.25 6.135 6.21 112,129
03/25/2013 5.99 6.28 5.99 6.17 262,371
03/22/2013 6.25 6.25 5.86 5.98 609,838
03/21/2013 6.27 6.4 6.2 6.25 184,109
03/20/2013 6.42 6.42 6.21 6.36 94,236
03/19/2013 6.37 6.4275 6.28 6.37 88,423
03/18/2013 6.4 6.46 6.2 6.33 168,587
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.