FDML

Historical Stock Prices

$8.72
*  
0.27
3.2%
Get FDML Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 8.47 8.72 8.35 8.72 392,504
08/27/2015 8.43 8.5597 8.21 8.45 411,057
08/26/2015 8.69 8.69 8.11 8.29 344,302
08/25/2015 9 9 8.45 8.46 323,275
08/24/2015 8.26 9.21 8.25 8.63 418,600
08/21/2015 8.9 9.15 8.79 8.96 378,120
08/20/2015 9.29 9.36 9.03 9.04 270,150
08/19/2015 9.68 9.75 9.34 9.36 306,332
08/18/2015 9.75 9.84 9.65 9.68 198,478
08/17/2015 9.78 9.86 9.62 9.78 194,853
08/14/2015 9.9 10.06 9.77 9.8 188,421
08/13/2015 9.78 10.015 9.72 9.88 380,240
08/12/2015 9.75 9.83 9.545 9.74 259,849
08/11/2015 10.61 10.62 9.82 9.91 343,095
08/10/2015 10.4 10.9 10.35 10.74 331,713
08/07/2015 10.46 10.63 10.35 10.38 219,528
08/06/2015 10.62 10.67 10.35 10.53 234,991
08/05/2015 10.62 10.84 10.52 10.72 276,967
08/04/2015 11 11.11 10.51 10.59 293,016
08/03/2015 11.21 11.27 10.92 10.94 275,225
07/31/2015 11.19 11.215 10.96 11.2 276,363
07/30/2015 11.12 11.23 10.87 11.16 445,082
07/29/2015 10 11.78 9.89 11.24 833,498
07/28/2015 9.83 9.93 9.64 9.8 135,157
07/27/2015 9.86 9.96 9.7 9.75 105,001
07/24/2015 10.1 10.18 9.87 9.9 142,213
07/23/2015 10.12 10.21 10.05 10.11 117,003
07/22/2015 10.19 10.3 10.06 10.08 67,425
07/21/2015 10.29 10.49 10.18 10.25 63,916
07/20/2015 10.55 10.62 10.22 10.32 137,390
07/17/2015 10.5 10.58 10.39 10.56 104,409
07/16/2015 10.75 10.79 10.45 10.49 156,509
07/15/2015 10.71 10.74 10.51 10.58 120,590
07/14/2015 10.66 10.8188 10.65 10.71 201,302
07/13/2015 10.5 10.7 10.39 10.69 230,598
07/10/2015 10.42 10.44 10.28 10.39 102,536
07/09/2015 10.64 10.695 10.27 10.3 177,786
07/08/2015 10.51 10.64 10.28 10.47 174,809
07/07/2015 10.88 10.88 10.28 10.64 228,638
07/06/2015 10.99 11.1 10.77 10.91 190,411
07/02/2015 11.16 11.19 11.04 11.1 87,416
07/01/2015 11.47 11.47 11.11 11.17 134,467
06/30/2015 11.66 11.66 11.12 11.35 238,308
06/29/2015 12.01 12.15 11.5 11.55 161,749
06/26/2015 11.89 12.18 11.83 12.1 726,373
06/25/2015 11.95 11.99 11.8 11.88 126,545
06/24/2015 11.95 12.02 11.81 11.9 106,182
06/23/2015 11.7 11.97 11.62 11.96 150,370
06/22/2015 11.86 11.88 11.62 11.7 168,192
06/19/2015 11.81 11.9 11.75 11.77 451,960
06/18/2015 11.9 11.9545 11.75 11.79 233,692
06/17/2015 11.79 11.97 11.78 11.86 173,749
06/16/2015 11.71 11.78 11.56 11.72 158,133
06/15/2015 12.27 12.425 11.51 11.72 378,155
06/12/2015 12.29 12.41 12.18 12.37 80,474
06/11/2015 12.52 12.6799 12.21 12.29 70,859
06/10/2015 12.28 12.6 12.22 12.43 184,783
06/09/2015 12.06 12.28 12.045 12.18 130,444
06/08/2015 12.34 12.524 12.06 12.08 261,470
06/05/2015 12.5 12.52 12.32 12.39 168,634
06/04/2015 12.92 12.92 12.46 12.54 122,810
06/03/2015 12.73 12.99 12.69 12.95 143,555
06/02/2015 12.56 12.86 12.49 12.67 88,221
06/01/2015 12.56 12.78 12.35 12.6 134,436
05/29/2015 12.56 12.7 12.35 12.43 229,489
05/28/2015 12.68 12.74 12.56 12.6 85,713
05/27/2015 12.6 12.73 12.462 12.7 86,608
05/26/2015 12.72 12.72 12.46 12.57 107,372
05/22/2015 13.03 13.04 12.66 12.73 120,711
05/21/2015 12.96 13.11 12.9164 13.04 94,413
05/20/2015 12.98 12.98 12.82 12.96 147,773
05/19/2015 13.1 13.17 12.915 12.95 197,016
05/18/2015 12.86 13.08 12.8 13.06 157,429
05/15/2015 12.82 12.89 12.62 12.83 116,900
05/14/2015 12.78 12.9 12.73 12.82 146,207
05/13/2015 12.5 12.73 12.43 12.73 148,853
05/12/2015 12.55 12.56 12.3599 12.48 171,344
05/11/2015 12.62 12.73 12.58 12.6 139,577
05/08/2015 12.64 12.75 12.49 12.62 228,184
05/07/2015 12.39 12.61 12.38 12.5 191,468
05/06/2015 12.51 12.51 12.25 12.44 168,243
05/05/2015 12.42 12.69 12.14 12.33 283,975
05/04/2015 12.4 12.7 12.4 12.44 187,580
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
01/30/2015 14.18 14.49 13.5 13.53 122,084
01/29/2015 13.93 14.36 13.88 14.32 110,316
01/28/2015 13.83 14.03 13.63 13.88 191,697
01/27/2015 13.52 13.77 13.38 13.76 84,498
01/26/2015 13.77 13.92 13.62 13.77 73,224
01/23/2015 14.07 14.08 13.75 13.83 54,601
01/22/2015 13.39 14.05 13.319 13.99 125,497
01/21/2015 13.41 13.54 13.11 13.26 80,890
01/20/2015 13.51 13.74 13.25 13.5 89,480
01/16/2015 13.29 13.544 13.06 13.46 99,647
01/15/2015 13.88 13.88 13.28 13.33 81,702
01/14/2015 14.03 14.03 13.31 13.82 179,414
01/13/2015 14.84 15.06 14.06 14.26 199,873
01/12/2015 14.22 14.77 14.04 14.71 259,968
01/09/2015 14.52 14.61 14.14 14.27 225,619
01/08/2015 14.06 14.65 13.95 14.49 258,836
01/07/2015 14.24 14.44 13.52 13.87 209,281
01/06/2015 14.92 14.94 13.92 14.04 256,486
01/05/2015 15.1 15.265 14.82 14.87 193,556
01/02/2015 16.11 16.11 15 15.29 264,163
12/31/2014 16.06 16.32 16 16.09 100,205
12/30/2014 16.2 16.23 15.945 16 117,206
12/29/2014 16.29 16.47 16.03 16.24 156,245
12/26/2014 15.98 16.29 15.98 16.25 54,460
12/24/2014 16.41 16.41 15.89 15.99 80,709
12/23/2014 15.99 16.72 15.89 16.39 167,922
12/22/2014 15.64 15.95 15.48 15.82 100,914
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
*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?