Federal-Mogul Holdings Stock Price History (NASDAQ:FDML)

Add to My Stocks
$9.98 $0.01 (0.1%) FDML stock closing price Jan 23, 2017 (Closing)

View and download Federal-Mogul Holdings stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Federal-Mogul Holdings price to earnings ratio data. The stock price was at a 5 year high of 26.51 on 29 Apr, 2011 as seen from Federal-Mogul Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-2310.0210.039.989.9894752883.170.22
2017-01-2010.0310.039.999.9954817383.250.22
2017-01-1910.0010.029.9910.0085456583.330.22
2017-01-189.9710.059.9510.0253722383.500.22
2017-01-179.939.999.859.8715763782.250.22
2017-01-160.000.000.009.930N/AN/A
2017-01-139.959.989.919.938361482.750.22
2017-01-129.849.929.759.8912895182.420.22
2017-01-119.949.959.849.8711091782.250.22
2017-01-109.9510.049.899.948182482.830.22
2017-01-0910.2310.239.889.974221283.080.22
2017-01-0610.1710.1710.0110.035371283.580.22
2017-01-0510.1410.2110.0610.079512783.920.23
2017-01-0410.2510.2510.1210.1515030684.580.23
2017-01-0310.3010.329.9510.1319028184.420.23
2017-01-020.000.000.0010.310N/AN/A
2016-12-3010.2310.4110.1910.315515685.920.23
2016-12-2910.0710.299.9510.255488585.420.23
2016-12-2810.2510.389.8610.035251883.580.22
2016-12-2710.4110.5110.1910.246476885.330.23
2016-12-260.000.000.0010.390N/AN/A
2016-12-2310.4710.6310.3910.394651086.580.23
2016-12-2210.5810.6810.2610.479923087.250.23
2016-12-2110.4510.6510.4310.625965788.500.24
2016-12-2010.0810.5510.0510.487965487.330.23
2016-12-1910.1510.159.7910.006228083.330.22
2016-12-1610.4910.539.8910.0039136083.330.22
2016-12-1510.3210.6810.0310.4010189786.670.23
2016-12-1410.3910.4010.2510.275043685.580.23
2016-12-1310.3910.5310.2310.467285387.170.23
2016-12-1210.0910.419.8910.3713286586.420.23
2016-12-0910.2210.259.9410.0114554883.420.22
2016-12-0810.0710.239.8110.1315871184.420.23
2016-12-0710.0910.199.9710.0015101083.330.22
2016-12-0610.1010.169.9610.0313026483.580.22
2016-12-059.7910.089.7710.059369083.750.23
2016-12-029.689.859.559.674934080.580.22
2016-12-019.5910.109.559.736828881.080.22
2016-11-309.609.719.459.576189279.750.21
2016-11-299.779.879.469.486058179.000.21
2016-11-2810.1010.139.709.736834681.080.22
2016-11-259.9310.159.9210.128189184.330.23
2016-11-240.000.000.009.970N/AN/A
2016-11-239.6010.009.509.9711083683.080.22
2016-11-229.519.629.359.6010894580.000.21
2016-11-219.809.949.529.559618479.580.21
2016-11-189.669.899.299.7310003681.080.22
2016-11-179.539.749.449.7016524480.830.22
2016-11-169.939.969.399.4644054278.830.21
2016-11-159.879.999.829.9315330982.750.22
2016-11-149.599.819.419.7815035081.500.22
2016-11-119.349.709.279.6238746580.170.22
2016-11-109.359.549.289.3819730578.170.21
2016-11-099.229.389.169.3415179677.830.21
2016-11-089.319.319.229.274797177.250.21
2016-11-079.309.409.259.278270077.250.21
2016-11-049.209.379.209.2713183477.250.21
2016-11-039.219.299.199.218747176.750.21
2016-11-029.259.309.219.228422376.830.21
2016-11-019.359.359.159.2910494877.420.21
2016-10-319.309.319.249.264686977.170.21
2016-10-289.269.379.219.26109615077.170.21
2016-10-279.279.279.219.259194077.080.21
2016-10-269.169.339.169.24193625N/A0.21
2016-10-259.279.299.219.2365710N/A0.21
2016-10-249.189.299.189.2646726N/A0.21
2016-10-219.179.279.129.22157816N/A0.21
2016-10-209.249.279.219.2659387N/A0.21
2016-10-199.179.299.179.2486516N/A0.21
2016-10-189.369.369.139.20144531N/A0.21
2016-10-179.419.449.339.3597515N/A0.22
2016-10-149.509.649.439.4356759N/A0.22
2016-10-139.599.619.419.5069376N/A0.22
2016-10-129.529.789.479.6459102N/A0.22
2016-10-119.509.599.459.5680416N/A0.22
2016-10-109.419.649.419.5754020N/A0.22
2016-10-079.519.519.419.4559656N/A0.22
2016-10-069.579.659.489.5452444N/A0.22
2016-10-059.529.739.529.6684186N/A0.22
2016-10-049.599.679.509.5478035N/A0.22
2016-10-039.629.689.539.6650306N/A0.22
2016-09-309.429.679.419.61146387N/A0.22
2016-09-299.569.709.419.4276236N/A0.22
2016-09-289.409.599.379.57124847N/A0.22
2016-09-279.489.549.249.41128569N/A0.22
2016-09-269.739.739.499.5185644N/A0.22
2016-09-239.749.909.729.8093126N/A0.23
2016-09-229.629.909.619.8981652N/A0.23
2016-09-219.369.629.369.61122131N/A0.22
Get more Data

Federal-Mogul Holdings Stock Chart

View FDML PE ratio, PS ratio stocks charts and compare with peers.
FDML Chart
Note: Compare Federal-Mogul Holdings stock price history with the index and industry peers.

Federal-Mogul Holdings Historical Prices: Past 5 years

Max Stock Price 22.97 Jan 08,2014
Min Stock Price 3.9 Feb 11,2016
Avg Stock Price 12.11

Federal-Mogul Holdings Historical PE ratio: Past 5 years

Max PE Ratio 88.5 Dec 21,2016
Min PE Ratio 8.62 Feb 28,2012
Avg PE Ratio 45.59

Federal-Mogul Holdings Historical PS ratio: Past 5 years

Max PS Ratio 0.5 Jan 08,2014
Min PS Ratio 0.07 Apr 22,2013
Avg PS Ratio 0.24

We provide Federal-Mogul Holdings historical quotes along with PE ratio and PS ratio for doing Federal-Mogul Holdings fundamental analysis. Federal-Mogul Holdings stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   FDML saw an opening price of 10.02, and a closing price of 9.98 on 23 Jan, 2017. The average P/S ratio was 0.25 as can be seen by Federal-Mogul Holdings stock price history. .