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

Add to My Stocks
$10.13 $0.13 (1.3%) FDML stock closing price Dec 08, 2016 (Closing)

Federal-Mogul Holdings stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Federal-Mogul Holdings P/E ratio data for the stock. The Federal-Mogul Holdings stock price history chart shows that the stock price was at a low of 2.56 on 10 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-09-209.449.579.379.37122081N/A0.22
2016-09-199.579.709.409.4091507N/A0.22
2016-09-169.579.659.449.53157766N/A0.22
2016-09-159.469.579.459.5485744N/A0.22
2016-09-149.489.609.359.4692566N/A0.22
2016-09-139.509.639.469.55154504N/A0.22
2016-09-129.339.659.279.62143662N/A0.22
2016-09-099.249.489.229.36444608N/A0.22
2016-09-089.229.259.199.21616126N/A0.21
2016-09-079.229.259.209.23251214N/A0.21
2016-09-069.359.399.209.22182101N/A0.21
2016-09-050.000.000.009.240N/AN/A
2016-09-029.269.309.099.2487155N/A0.21
2016-09-019.219.239.079.2049782N/A0.21
2016-08-319.159.349.089.1395967N/A0.21
2016-08-309.219.359.109.1489758N/A0.21
2016-08-299.379.418.939.04180250N/A0.21
2016-08-269.079.409.079.2966721N/A0.22
2016-08-259.099.158.979.0751208N/A0.21
2016-08-249.119.199.009.0756328N/A0.21
2016-08-239.059.309.059.1293169N/A0.21
2016-08-229.009.188.899.0138011N/A0.21
2016-08-198.989.108.969.0170236N/A0.21
2016-08-189.049.188.969.0069493N/A0.21
2016-08-179.139.158.978.9846528N/A0.21
2016-08-168.919.248.809.1283907N/A0.21
2016-08-158.789.108.788.9371248N/A0.21
2016-08-128.859.028.808.8144085N/A0.20
2016-08-118.899.098.898.9063625N/A0.21
2016-08-108.989.048.798.8639100N/A0.21
2016-08-098.929.098.928.9884410N/A0.21
2016-08-088.759.008.758.9678869N/A0.21
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 12.27

Federal-Mogul Holdings Historical PE ratio: Past 5 years

Max PE Ratio 84.42 Dec 08,2016
Min PE Ratio 6.75 Dec 19,2011
Avg PE Ratio 35.41

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

FDML Industry Peers

Company Price Change (%)
Xiangtian Air Power (XTNY)50 (0%)
Cooper-standard (CPS)100.040.85 (0.86%)
Lear (LEA)136.63.69 (2.78%)
Dana Holding (DAN)19.450.79 (4.23%)
Valeo (VLEEY)29.771.42 (5.01%)
Skf Ab (SKFRY)19.310.33 (1.74%)
Illinois Tool Works (ITW)127.931.44 (1.14%)

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 price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. FDML closed at 10 and traded with a volume of 151010 on the last trading day. Looking at Federal-Mogul Holdings stock market history data, the P/S ratio was at a low of 0.07 on 22 Apr, 2013. .