Federal-Mogul Holdings Stock Price History, FDML Historical Prices

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

Federal-Mogul Holdings stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Federal-Mogul Holdings price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Federal-Mogul Holdings stock price history chart shows that the stock price was at a low of $3.9 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-23 10.02 10.03 9.98 9.98 947,528 83.17 0.22
2017-01-20 10.03 10.03 9.99 9.99 548,173 83.25 0.22
2017-01-19 10 10.02 9.99 10 854,565 83.33 0.22
2017-01-18 9.97 10.05 9.95 10.02 537,223 83.5 0.22
2017-01-17 9.93 9.99 9.85 9.87 157,637 82.25 0.22
2017-01-16 0 0 0 9.93 0 - -
2017-01-13 9.95 9.98 9.91 9.93 83,614 82.75 0.22
2017-01-12 9.84 9.92 9.75 9.89 128,951 82.42 0.22
2017-01-11 9.94 9.95 9.84 9.87 110,917 82.25 0.22
2017-01-10 9.95 10.04 9.89 9.94 81,824 82.83 0.22
2017-01-09 10.23 10.23 9.88 9.97 42,212 83.08 0.22
2017-01-06 10.17 10.17 10.01 10.03 53,712 83.58 0.22
2017-01-05 10.14 10.21 10.06 10.07 95,127 83.92 0.23
2017-01-04 10.25 10.25 10.12 10.15 150,306 84.58 0.23
2017-01-03 10.3 10.32 9.95 10.13 190,281 84.42 0.23
2017-01-02 0 0 0 10.31 0 - -
2016-12-30 10.23 10.41 10.19 10.31 55,156 85.92 0.23
2016-12-29 10.07 10.29 9.95 10.25 54,885 85.42 0.23
2016-12-28 10.25 10.38 9.86 10.03 52,518 83.58 0.22
2016-12-27 10.41 10.51 10.19 10.24 64,768 85.33 0.23
2016-12-26 0 0 0 10.39 0 - -
2016-12-23 10.47 10.63 10.39 10.39 46,510 86.58 0.23
2016-12-22 10.58 10.68 10.26 10.47 99,230 87.25 0.23
2016-12-21 10.45 10.65 10.43 10.62 59,657 88.5 0.24
2016-12-20 10.08 10.55 10.05 10.48 79,654 87.33 0.23
2016-12-19 10.15 10.15 9.79 10 62,280 83.33 0.22
2016-12-16 10.49 10.53 9.89 10 391,360 83.33 0.22
2016-12-15 10.32 10.68 10.03 10.4 101,897 86.67 0.23
2016-12-14 10.39 10.4 10.25 10.27 50,436 85.58 0.23
2016-12-13 10.39 10.53 10.23 10.46 72,853 87.17 0.23
2016-12-12 10.09 10.41 9.89 10.37 132,865 86.42 0.23
2016-12-09 10.22 10.25 9.94 10.01 145,548 83.42 0.22
2016-12-08 10.07 10.23 9.81 10.13 158,711 84.42 0.23
2016-12-07 10.09 10.19 9.97 10 151,010 83.33 0.22
2016-12-06 10.1 10.16 9.96 10.03 130,264 83.58 0.22
2016-12-05 9.79 10.08 9.77 10.05 93,690 83.75 0.23
2016-12-02 9.68 9.85 9.55 9.67 49,340 80.58 0.22
2016-12-01 9.59 10.1 9.55 9.73 68,288 81.08 0.22
2016-11-30 9.6 9.71 9.45 9.57 61,892 79.75 0.21
2016-11-29 9.77 9.87 9.46 9.48 60,581 79 0.21
2016-11-28 10.1 10.13 9.7 9.73 68,346 81.08 0.22
2016-11-25 9.93 10.15 9.92 10.12 81,891 84.33 0.23
2016-11-24 0 0 0 9.97 0 - -
2016-11-23 9.6 10 9.5 9.97 110,836 83.08 0.22
2016-11-22 9.51 9.62 9.35 9.6 108,945 80 0.21
2016-11-21 9.8 9.94 9.52 9.55 96,184 79.58 0.21
2016-11-18 9.66 9.89 9.29 9.73 100,036 81.08 0.22
2016-11-17 9.53 9.74 9.44 9.7 165,244 80.83 0.22
2016-11-16 9.93 9.96 9.39 9.46 440,542 78.83 0.21
2016-11-15 9.87 9.99 9.82 9.93 153,309 82.75 0.22
2016-11-14 9.59 9.81 9.41 9.78 150,350 81.5 0.22
2016-11-11 9.34 9.7 9.27 9.62 387,465 80.17 0.22
2016-11-10 9.35 9.54 9.28 9.38 197,305 78.17 0.21
2016-11-09 9.22 9.38 9.16 9.34 151,796 77.83 0.21
2016-11-08 9.31 9.31 9.22 9.27 47,971 77.25 0.21
2016-11-07 9.3 9.4 9.25 9.27 82,700 77.25 0.21
2016-11-04 9.2 9.37 9.2 9.27 131,834 77.25 0.21
2016-11-03 9.21 9.29 9.19 9.21 87,471 76.75 0.21
2016-11-02 9.25 9.3 9.21 9.22 84,223 76.83 0.21
2016-11-01 9.35 9.35 9.15 9.29 104,948 77.42 0.21
2016-10-31 9.3 9.31 9.24 9.26 46,869 77.17 0.21
2016-10-28 9.26 9.37 9.21 9.26 1,096,150 77.17 0.21
2016-10-27 9.27 9.27 9.21 9.25 91,940 77.08 0.21
2016-10-26 9.16 9.33 9.16 9.24 193,625 - 0.21
2016-10-25 9.27 9.29 9.21 9.23 65,710 - 0.21
2016-10-24 9.18 9.29 9.18 9.26 46,726 - 0.21
2016-10-21 9.17 9.27 9.12 9.22 157,816 - 0.21
2016-10-20 9.24 9.27 9.21 9.26 59,387 - 0.21
2016-10-19 9.17 9.29 9.17 9.24 86,516 - 0.21
2016-10-18 9.36 9.36 9.13 9.2 144,531 - 0.21
2016-10-17 9.41 9.44 9.33 9.35 97,515 - 0.22
2016-10-14 9.5 9.64 9.43 9.43 56,759 - 0.22
2016-10-13 9.59 9.61 9.41 9.5 69,376 - 0.22
2016-10-12 9.52 9.78 9.47 9.64 59,102 - 0.22
2016-10-11 9.5 9.59 9.45 9.56 80,416 - 0.22
2016-10-10 9.41 9.64 9.41 9.57 54,020 - 0.22
2016-10-07 9.51 9.51 9.41 9.45 59,656 - 0.22
2016-10-06 9.57 9.65 9.48 9.54 52,444 - 0.22
2016-10-05 9.52 9.73 9.52 9.66 84,186 - 0.22
2016-10-04 9.59 9.67 9.5 9.54 78,035 - 0.22
2016-10-03 9.62 9.68 9.53 9.66 50,306 - 0.22
2016-09-30 9.42 9.67 9.41 9.61 146,387 - 0.22
2016-09-29 9.56 9.7 9.41 9.42 76,236 - 0.22
2016-09-28 9.4 9.59 9.37 9.57 124,847 - 0.22
2016-09-27 9.48 9.54 9.24 9.41 128,569 - 0.22
2016-09-26 9.73 9.73 9.49 9.51 85,644 - 0.22
2016-09-23 9.74 9.9 9.72 9.8 93,126 - 0.23
2016-09-22 9.62 9.9 9.61 9.89 81,652 - 0.23
2016-09-21 9.36 9.62 9.36 9.61 122,131 - 0.22
Get more Data

Federal-Mogul Holdings Stock History 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 Stock Price History: Past 5 years

Max Stock Price22.97Jan 08,2014
Min Stock Price3.9Feb 11,2016
Avg Stock Price12.19

Federal-Mogul Holdings Historical PE ratio: Past 5 years

Max PE Ratio88.5Dec 21,2016
Min PE Ratio16.69May 08,2014
Avg PE Ratio48.15

Federal-Mogul Holdings Historical PS ratio: Past 5 years

Max PS Ratio0.5Jan 08,2014
Min PS Ratio0.07Apr 22,2013
Avg PS Ratio0.25

FDML Industry Peers

Company Price Change (%)
Cooper-standard (CPS)122.190.46 (0.38%)
American Axle & Manufacturing (AXL)15.70.02 (0.13%)
Skf Ab (SKFRY)21.570.1 (0.47%)
Illinois Tool Works (ITW)163.960.64 (0.39%)
Timken (TKR)46.60.1 (0.21%)
Icahn Enterprises (IEP)56.990.76 (1.35%)
Coates International (COTE)0.020 (0%)

Federal-Mogul Holdings share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Federal-Mogul Holdings stock analysis. The price movement is easily depicted in the Federal-Mogul Holdings stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $9.98 and 947,528 shares of FDML were traded on Jan 23, 2017. The average P/S ratio was 0.25 as can be seen from Federal-Mogul Holdings stock history.