Historical Stock Prices

(ETF)
FAN 
$11.4799
*  
0.0499
0.44%
Get FAN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FAN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 11.455 11.49 11.44 11.4799 11,696
07/30/2015 11.41 11.43 11.32 11.43 8,257
07/29/2015 11.48 11.64 11.48 11.58 22,075
07/28/2015 11.54 11.55 11.4101 11.54 12,427
07/27/2015 11.5 11.5 11.41 11.46 14,265
07/24/2015 11.64 11.6799 11.57 11.57 8,046
07/23/2015 11.74 11.74 11.63 11.7 16,910
07/22/2015 11.63 11.725 11.63 11.6701 11,391
07/21/2015 11.71 11.73 11.66 11.71 5,048
07/20/2015 11.7 11.71 11.6384 11.69 18,508
07/17/2015 11.66 11.66 11.548 11.62 11,664
07/16/2015 11.5917 11.7199 11.5917 11.71 23,807
07/15/2015 11.63 11.63 11.54 11.6 46,948
07/14/2015 11.62 11.7 11.61 11.66 9,050
07/13/2015 11.71 11.73 11.6 11.63 19,906
07/10/2015 11.55 11.5899 11.48 11.58 17,302
07/09/2015 11.1 11.2199 11.07 11.09 10,925
07/08/2015 10.95 10.98 10.85 10.95 16,532
07/07/2015 10.95 11.12 10.78 11.09 66,530
07/06/2015 11.22 11.22 11.041 11.16 73,065
07/02/2015 11.46 11.57 11.435 11.52 54,187
07/01/2015 11.54 11.61 11.32 11.46 129,591
06/30/2015 11.47 11.4736 11.29 11.3547 7,030
06/29/2015 11.35 11.5 11.261 11.29 28,507
06/26/2015 11.71 11.79 11.601 11.6301 7,774
06/25/2015 11.8 11.87 11.71 11.71 65,838
06/24/2015 11.77 11.87 11.77 11.7801 14,069
06/23/2015 11.95 11.97 11.9 11.945 11,750
06/22/2015 11.81 11.99 11.81 11.92 32,168
06/19/2015 11.724 11.81 11.724 11.75 16,335
06/18/2015 11.66 11.86 11.645 11.76 33,687
06/17/2015 11.68 11.7599 11.58 11.67 13,782
06/16/2015 11.61 11.74 11.6 11.66 69,043
06/15/2015 11.64 11.723 11.6001 11.6401 41,816
06/12/2015 11.81 11.9 11.78 11.81 88,674
06/11/2015 11.91 12.038 11.84 11.96 51,669
06/10/2015 11.81 11.9799 11.77 11.9799 39,929
06/09/2015 11.69 11.69 11.64 11.67 31,985
06/08/2015 11.7 11.74 11.6501 11.71 19,086
06/05/2015 11.75 11.78 11.65 11.77 31,383
06/04/2015 12.06 12.0699 11.9 11.91 46,223
06/03/2015 12.11 12.17 12.1 12.16 29,406
06/02/2015 12.01 12.1169 12.01 12.08 42,623
06/01/2015 12.06 12.07 11.8701 11.94 288,949
05/29/2015 12.18 12.181 12.005 12.06 19,624
05/28/2015 12.03 12.1599 11.92 12.07 30,387
05/27/2015 12.07 12.1752 12.0627 12.1752 22,849
05/26/2015 12.17 12.18 12.02 12.08 13,007
05/22/2015 12.27 12.2995 12.2411 12.2799 13,043
05/21/2015 12.31 12.35 12.28 12.33 33,121
05/20/2015 12.3 12.34 12.22 12.28 75,246
05/19/2015 12.3 12.325 12.2307 12.3 65,574
05/18/2015 12.21 12.33 12.21 12.3 41,649
05/15/2015 12.23 12.3 12.1601 12.29 40,090
05/14/2015 12.18 12.29 12.13 12.28 107,665
05/13/2015 12.05 12.09 11.98 11.99 130,130
05/12/2015 11.93 12.0099 11.93 11.97 21,239
05/11/2015 12.01 12.045 11.9001 11.94 24,301
05/08/2015 11.95 12.07 11.94 12.07 43,060
05/07/2015 11.8 11.8184 11.72 11.7632 13,468
05/06/2015 11.79 11.83 11.7203 11.81 14,007
05/05/2015 11.74 11.8 11.6001 11.6013 12,906
05/04/2015 11.72 11.8 11.72 11.75 16,078
05/01/2015 11.62 11.749 11.61 11.68 8,801
04/30/2015 11.67 11.67 11.5611 11.57 10,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?