FDML

Federal-Mogul Holdings Corporation Historical Stock Prices

$15.9
*  
0.29
1.86%
Get FDML Alerts
*Delayed - data as of Dec. 22, 2014 14:51 ET  -  Find a broker to begin trading FDML now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FDML Real Time
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
14:51  15.64  15.95  15.48  15.90 55,252
12/19/2014 15.75 15.94 15.51 15.61 294,066
12/18/2014 15.64 15.85 15.33 15.795 250,700
12/17/2014 15.27 15.47 15.09 15.43 179,532
12/16/2014 15.06 15.77 15.01 15.24 162,009
12/15/2014 15.22 15.37 15.07 15.16 180,394
12/12/2014 15.01 15.37 15.01 15.08 153,431
12/11/2014 15.7 15.75 15.18 15.24 201,560
12/10/2014 15.7 15.81 15.48 15.54 304,357
12/09/2014 15.11 15.81 15.11 15.8 100,918
12/08/2014 15.71 15.88 15.265 15.34 133,820
12/05/2014 15.6 15.94 15.58 15.81 72,682
12/04/2014 15.72 15.98 15.31 15.5 149,436
12/03/2014 15.23 15.92 15.22 15.74 99,562
12/02/2014 15.22 15.78 14.93 15.23 197,198
12/01/2014 15.49 15.745 15.11 15.22 227,138
11/28/2014 15.55 15.84 15.42 15.52 78,326
11/26/2014 15.47 15.68 15.3 15.59 118,312
11/25/2014 15.8 16 15.35 15.44 116,641
11/24/2014 15.15 15.75 15.15 15.74 119,256
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
08/20/2014 16.51 16.8 16.4001 16.75 97,486
08/19/2014 16.44 16.66 16.32 16.59 130,725
08/18/2014 16.7 16.7 16.13 16.37 119,287
08/15/2014 16.85 16.85 16.19 16.48 106,153
08/14/2014 16.38 16.89 16.35 16.64 183,209
08/13/2014 16.39 16.43 16.14 16.39 106,127
08/12/2014 16.39 16.52 16.0864 16.25 79,536
08/11/2014 16.41 16.7 16.305 16.44 139,786
08/08/2014 16.21 16.42 16.11 16.3 131,959
08/07/2014 16.41 16.52 16.08 16.22 202,295
08/06/2014 15.78 16.43 15.78 16.3 179,543
08/05/2014 15.75 16.24 15.602 15.99 170,849
08/04/2014 15.72 15.94 15.56 15.84 113,844
08/01/2014 15.98 16.09 15.39 15.66 166,114
07/31/2014 16.28 16.515 15.9041 15.94 199,687
07/30/2014 16.98 17.022 16.34 16.47 139,479
07/29/2014 16.89 17.18 16.68 16.75 242,563
07/28/2014 17.67 17.86 16.47 16.88 251,948
07/25/2014 17.67 17.72 17.4 17.66 201,492
07/24/2014 17.85 18.55 17.64 17.83 203,659
07/23/2014 19.53 19.98 17.7999 17.94 363,651
07/22/2014 20.18 20.47 19.99 20.11 100,638
07/21/2014 19.95 20.25 19.801 20.01 105,032
07/18/2014 19.54 20.45 19.54 20.17 124,648
07/17/2014 19.79 20.07 19.5 19.57 102,251
07/16/2014 20.31 20.31 19.96 20 84,050
07/15/2014 19.99 20.4 19.73 20.14 125,770
07/14/2014 20.26 20.4 20.01 20.06 108,648
07/11/2014 20.03 20.12 19.78 20.01 46,532
07/10/2014 19.72 20.38 19.45 20.09 105,177
07/09/2014 20.44 20.63 20.255 20.34 101,649
07/08/2014 20.3 20.48 20 20.29 145,476
07/07/2014 20.75 20.75 20.16 20.33 112,041
07/03/2014 20.63 20.94 20.6 20.82 61,007
07/02/2014 20.72 20.99 20.44 20.6 119,985
07/01/2014 20.3 21.12 20.268 20.78 157,900
06/30/2014 20.35 20.44 20 20.23 214,802
06/27/2014 20.26 20.6 20.09 20.32 1,189,142
06/26/2014 20.56 20.56 20 20.43 124,829
06/25/2014 19.68 20.55 19.68 20.51 305,115
06/24/2014 20.33 20.75 19.81 19.87 237,245
06/23/2014 20.1 20.5 19.865 20.28 187,911
06/20/2014 20.18 20.25 19.76 20.04 250,240
06/19/2014 19.95 20.14 19.84 20.06 120,209
06/18/2014 19.85 19.95 19.55 19.94 132,356
06/17/2014 19.24 19.94 19.05 19.83 214,522
06/16/2014 18.88 19.48 18.45 19.3 257,289
06/13/2014 18.44 18.88 18.21 18.74 182,909
06/12/2014 18.72 18.73 18.29 18.4 148,445
06/11/2014 18.77 18.98 18.55 18.84 165,811
06/10/2014 19.65 19.65 18.575 18.93 156,375
06/09/2014 18.17 18.78 18.17 18.71 146,778
06/06/2014 17.9 18.27 17.6493 18.24 147,200
06/05/2014 17.21 17.9 17.061 17.89 140,094
06/04/2014 16.82 17.3 16.6301 17.19 116,903
06/03/2014 16.47 17.05 16.4 16.94 160,330
06/02/2014 16.62 16.71 16.17 16.54 96,061
05/30/2014 16.64 16.8 16.5 16.59 122,765
05/29/2014 17.01 17.115 16.66 16.73 116,776
05/28/2014 17.3 17.3 16.97 16.98 100,590
05/27/2014 17.12 17.722 17.12 17.3 144,566
05/23/2014 16.57 17 16.36 16.99 72,079
05/22/2014 16.47 16.69 16.39 16.56 126,574
05/21/2014 16.35 16.65 16.09 16.47 117,090
05/20/2014 16.66 16.66 16.09 16.23 143,346
05/19/2014 16.32 16.82 16.315 16.66 94,403
05/16/2014 16.35 16.41 16.04 16.4 150,977
05/15/2014 16.33 16.44 16.007 16.3 127,422
05/14/2014 16.81 16.81 16.28 16.45 126,746
05/13/2014 17.39 17.42 16.81 16.82 136,260
05/12/2014 16.43 17.43 16.43 17.38 161,308
05/09/2014 16.15 16.35 15.95 16.32 124,552
05/08/2014 16.51 17.056 16.07 16.19 242,715
05/07/2014 17.06 17.38 16.56 16.58 175,188
05/06/2014 17.48 17.672 17 17.01 214,722
05/05/2014 17.29 17.6 17.1318 17.52 100,619
05/02/2014 17.35 17.61 17.13 17.5 109,606
05/01/2014 17.19 17.46 16.79 17.32 179,542
04/30/2014 16.83 17.24 16.52 17.22 181,312
04/29/2014 17.03 17.2 16.76 16.91 144,116
04/28/2014 16.92 17.33 16.52 16.89 377,338
04/25/2014 17.08 17.27 16.72 17 238,039
04/24/2014 16.87 17.4 16.61 17.18 307,340
04/23/2014 17.53 17.615 16.26 16.81 671,656
04/22/2014 17.99 18.67 17.99 18.57 213,441
04/21/2014 17.81 17.97 17.33 17.9 81,837
04/17/2014 17.72 17.98 17.51 17.76 88,913
04/16/2014 17.76 17.95 17.51 17.72 107,277
04/15/2014 17.17 17.84 16.94 17.65 152,022
04/14/2014 17.33 17.49 17.01 17.16 159,944
04/11/2014 17.38 17.81 17 17.15 203,600
04/10/2014 18.37 18.45 17.35 17.53 177,471
04/09/2014 18.02 18.47 17.9 18.44 91,422
04/08/2014 17.785 18.2 17.62 17.97 141,426
04/07/2014 18.43 18.43 17.54 17.77 128,648
04/04/2014 19.46 19.46 18.28 18.48 177,603
04/03/2014 19.86 19.91 19.01 19.26 120,812
04/02/2014 19.49 19.91 19.31 19.85 162,977
04/01/2014 18.84 19.48 18.84 19.37 163,479
03/31/2014 18.41 18.83 18.11 18.71 267,139
03/28/2014 18.44 18.61 18.05 18.22 144,632
03/27/2014 18.15 18.56 17.74 18.39 328,836
03/26/2014 18.46 18.77 18.02 18.13 282,600
03/25/2014 17.69 18.405 17.69 18.34 328,603
03/24/2014 17.38 17.63 17 17.55 212,159
03/21/2014 17.29 18.145 17.28 17.32 548,955
03/20/2014 18.08 18.29 17.81 17.98 132,558
03/19/2014 18.17 18.37 17.955 18.15 97,630
03/18/2014 17.69 18.13 17.51 18.13 137,532
03/17/2014 17.82 17.92 17.45 17.65 166,802
03/14/2014 17.97 18.12 17.58 17.66 145,035
03/13/2014 19.14 19.23 17.83 18.06 202,744
03/12/2014 18.67 19.05 18.42 18.99 272,086
03/11/2014 19.05 19.16 18.77 18.82 244,874
03/10/2014 18.85 19.1 18.685 18.96 94,999
03/07/2014 19.46 19.46 18.74 18.92 242,884
03/06/2014 19.2 19.5 18.91 19.26 157,387
03/05/2014 19.2 19.38 19 19.12 199,157
03/04/2014 18.87 19.56 18.87 19.2 247,648
03/03/2014 18.56 18.924 18.23 18.56 212,767
02/28/2014 18.74 19.18 18.64 18.84 332,905
02/27/2014 18.37 18.8 18.24 18.72 215,507
02/26/2014 18.32 18.89 18.32 18.42 242,600
02/25/2014 18.34 18.694 18.075 18.26 239,723
02/24/2014 17.54 18.36 17.24 18.24 359,385
02/21/2014 17.27 17.78 16.85 17.53 575,134
02/20/2014 16.85 18 16.85 17.25 400,115
02/19/2014 17.09 17.63 16.99 17.29 369,815
02/18/2014 16.97 17.25 16.56 17.12 378,602
02/14/2014 17.15 17.15 16.5 16.91 268,635
02/13/2014 17.06 17.46 17.041 17.18 200,453
02/12/2014 16.91 17.33 16.72 17.27 124,593
02/11/2014 17.08 17.3 16.78 16.91 179,577
02/10/2014 16.73 17.11 16.65 17 231,314
02/07/2014 16.59 16.93 16.5 16.69 219,489
02/06/2014 15.93 16.569 15.93 16.45 254,740
02/05/2014 15.86 16.01 15.17 15.82 239,571
02/04/2014 16.39 16.52 16.04 16.1 373,404
02/03/2014 17.82 17.83 16.07 16.32 380,647
01/31/2014 17.83 18.18 17.83 17.88 193,378
01/30/2014 18.16 18.33 17.81 18.26 233,347
01/29/2014 18.04 18.68 17.7 17.97 181,054
01/28/2014 18.29 18.53 18.01 18.3 161,442
01/27/2014 18.5 18.686 17.56 18.25 254,069
01/24/2014 19.59 19.59 18.21 18.43 353,845
01/23/2014 20.46 20.46 19.41 19.68 362,223
01/22/2014 19.84 20.74 19.35 20.61 322,658
01/21/2014 19.9 20 19.31 19.68 237,326
01/17/2014 19.95 20.146 19.57 19.72 126,476
01/16/2014 19.63 20.032 19.5 19.95 137,993
01/15/2014 19.99 20.1649 19.6 19.75 331,986
01/14/2014 19.75 20.03 19.55 19.86 309,592
01/13/2014 20.53 20.826 19.3 19.52 372,942
01/10/2014 20.64 20.9 19.91 20.57 468,273
01/09/2014 21.76 22.14 19.6 19.87 820,566
01/08/2014 21.31 23.62 21.31 22.97 917,884
01/07/2014 19.44 21.38 19.44 21.07 449,104
01/06/2014 19.77 19.825 19.1 19.32 271,718
01/03/2014 19.99 20.09 19.57 19.62 227,477
01/02/2014 19.62 20.08 19.27 19.9 210,434
12/31/2013 19.5 20.03 19.25 19.68 224,298
12/30/2013 19.56 19.65 19.12 19.38 273,500
12/27/2013 19.85 19.85 19.35 19.51 89,389
12/26/2013 20 20.25 19.71 19.77 158,956
12/24/2013 19.77 20 19.49 19.89 115,810
12/23/2013 19.37 19.69 19.34 19.48 155,516
12/20/2013 19.13 19.26 18.051 19.19 448,949
12/19/2013 19.44 19.58 18.98 19.04 280,688
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?