FEDERAL MOGUL Historical Stock Price

Below is the stock price history for Federal Mogul FDML. Data is recorded each day for the historical open, high, low, close and volume. The Federal Mogul stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Federal Mogul Historical Stock Price

DateOpenHighLowCloseVolume
2017-01-23 10.015 10.015 9.99 9.99 91,014
2017-01-20 10.02 10.025 10.01 10.02 46,730
2017-01-19 10.00 10.015 9.99 10.00 80,037
2017-01-18 9.97 10.01 9.97 10.01 20,895
2017-01-17 9.96 9.99 9.88 9.88 7,154
2017-01-13 9.92 9.97 9.92 9.935 1,772
2017-01-12 9.92 9.92 9.80 9.86 985
2017-01-11 9.84 9.93 9.84 9.89 1,765
2017-01-10 9.90 9.99 9.90 9.92 2,321
2017-01-09 10.06 10.06 9.90 9.98 2,004
2017-01-06 10.06 10.11 10.02 10.03 7,327
2017-01-05 10.14 10.16 10.07 10.07 1,791
2017-01-04 10.16 10.21 10.14 10.15 2,519
2017-01-03 10.20 10.25 10.02 10.13 2,789
2016-12-30 10.31 10.34 10.26 10.30 801
2016-12-29 10.13 10.18 10.00 10.18 1,211
2016-12-28 10.27 10.27 9.94 10.04 1,088
2016-12-27 10.41 10.48 10.22 10.34 1,134
2016-12-23 10.52 10.52 10.44 10.44 350
2016-12-22 10.60 10.60 10.30 10.47 5,030
2016-12-21 10.55 10.62 10.455 10.62 2,643
2016-12-20 10.07 10.51 10.06 10.46 6,072
2016-12-19 10.00 10.04 9.82 9.95 2,460
2016-12-16 10.50 10.50 9.95 10.03 8,665
2016-12-15 10.56 10.60 10.38 10.45 1,023
2016-12-14 10.35 10.39 10.27 10.28 1,429
2016-12-13 10.53 10.53 10.32 10.47 7,599
2016-12-12 9.98 10.37 9.98 10.36 11,723
2016-12-09 10.11 10.11 9.95 10.00 4,471
2016-12-08 10.17 10.17 10.01 10.14 13,873

» More Federal Mogul Stock Price History

To see other companies like Federal Mogul (FDML), view our stock market today for news, and other data.