Federal-Mogul Corporation Stock Price History | Historical FDML Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	9.210	9.560	8.910	9.530	0	+0.15(+1.60%)
May 22, 2013	9.600	9.860	9.310	9.380	0	-0.15(-1.57%)
May 21, 2013	9.240	9.960	9.230	9.530	0	+0.39(+4.27%)
May 20, 2013	8.820	9.240	8.820	9.140	0	+0.33(+3.75%)
May 17, 2013	8.710	9.060	8.710	8.810	0	+0.19(+2.20%)
May 16, 2013	8.490	8.840	8.330	8.620	216,831	+0.14(+1.65%)
May 15, 2013	8.280	8.570	8.280	8.480	0	+0.21(+2.54%)
May 13, 2013	8.060	8.360	8.030	8.270	0	+0.14(+1.72%)
May 10, 2013	7.940	8.160	7.940	8.130	0	+0.14(+1.75%)
May 09, 2013	8.360	8.660	7.990	7.990	0	-0.37(-4.43%)
May 08, 2013	7.780	8.439	7.780	8.360	0	+0.55(+7.04%)
May 07, 2013	7.740	7.940	7.630	7.810	0	+0.09(+1.17%)
May 06, 2013	7.290	7.810	7.290	7.720	0	+0.41(+5.61%)
May 03, 2013	7.480	7.420	7.260	7.310	0	-0.07(-0.95%)
May 02, 2013	7.360	7.450	7.190	7.380	0	+0.10(+1.37%)
May 01, 2013	7.500	7.560	7.110	7.280	0	-0.20(-2.67%)
Apr 30, 2013	7.290	7.490	7.205	7.480	0	+0.23(+3.17%)
Apr 29, 2013	6.820	7.280	6.790	7.250	326,597	+0.48(+7.09%)
Apr 26, 2013	7.010	7.010	6.740	6.770	436,526	-0.24(-3.42%)
Apr 25, 2013	5.970	7.470	5.930	7.010	1,092,805	+1.24(+21.49%)
Apr 24, 2013	5.010	5.890	4.990	5.770	448,664	+0.78(+15.63%)
Apr 23, 2013	4.910	5.120	4.800	4.990	213,797	+0.15(+3.10%)
Apr 22, 2013	5.130	5.140	4.805	4.840	203,164	-0.26(-5.10%)
Apr 19, 2013	5.140	5.160	5.030	5.100	167,705	-0.03(-0.58%)
Apr 18, 2013	5.190	5.200	4.900	5.130	270,811	-0.03(-0.58%)
Apr 17, 2013	5.370	5.470	5.080	5.160	209,817	-0.25(-4.62%)
Apr 16, 2013	5.720	5.720	5.320	5.410	289,464	-0.21(-3.74%)
Apr 15, 2013	5.820	5.820	5.550	5.620	193,776	-0.22(-3.77%)
Apr 12, 2013	6.030	6.110	5.770	5.840	145,180	-0.25(-4.11%)
Apr 11, 2013	6.070	6.140	6.020	6.090	92,032	+0.02(+0.33%)
Apr 10, 2013	5.990	6.100	5.950	6.070	144,331	+0.14(+2.36%)
Apr 09, 2013	5.780	6.040	5.770	5.930	157,512	+0.18(+3.13%)
Apr 08, 2013	6.070	6.150	5.670	5.750	234,042	-0.17(-2.87%)
Apr 05, 2013	5.610	5.940	5.610	5.920	149,717	+0.22(+3.86%)
Apr 04, 2013	5.790	5.970	5.700	5.700	207,037	-0.10(-1.72%)
Apr 03, 2013	6.110	6.110	5.800	5.800	151,216	-0.28(-4.61%)
Apr 02, 2013	5.890	6.190	5.830	6.080	246,522	+0.23(+3.93%)
Apr 01, 2013	6.050	6.080	5.820	5.850	258,104	-0.18(-2.99%)
Mar 28, 2013	6.180	6.190	5.970	6.030	171,476	-0.13(-2.11%)
Mar 27, 2013	6.130	6.190	5.910	6.160	175,612	-0.05(-0.81%)
Mar 26, 2013	6.210	6.250	6.135	6.210	112,129	+0.04(+0.65%)
Mar 25, 2013	5.990	6.280	5.990	6.170	262,371	+0.19(+3.18%)
Mar 22, 2013	6.250	6.250	5.860	5.980	633,638	-0.27(-4.32%)
Mar 21, 2013	6.270	6.400	6.200	6.250	184,109	-0.11(-1.73%)
Mar 20, 2013	6.420	6.420	6.210	6.360	94,236	-0.01(-0.16%)
Mar 19, 2013	6.370	6.428	6.280	6.370	88,423	+0.04(+0.63%)
Mar 18, 2013	6.400	6.460	6.200	6.330	168,587	-0.16(-2.47%)
Mar 15, 2013	6.310	6.510	6.250	6.490	288,139	+0.19(+3.02%)
Mar 14, 2013	6.290	6.340	6.230	6.300	143,276	+0.01(+0.16%)
Mar 13, 2013	6.360	6.380	6.270	6.290	94,699	-0.04(-0.63%)
Mar 12, 2013	6.280	6.400	6.250	6.330	149,562	+0.05(+0.80%)
Mar 11, 2013	6.500	6.527	6.280	6.280	231,516	-0.21(-3.24%)
Mar 08, 2013	6.200	6.610	6.200	6.490	294,125	+0.32(+5.19%)
Mar 07, 2013	6.330	6.460	6.130	6.170	256,955	-0.14(-2.22%)
Mar 06, 2013	6.520	6.590	6.265	6.310	278,068	-0.19(-2.92%)
Mar 05, 2013	6.990	7.154	6.350	6.500	442,042	-0.41(-5.93%)
Mar 04, 2013	7.460	7.460	6.865	6.910	423,951	-0.51(-6.87%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates