Historical Stock Prices

(ETF)
FAN 
$11.197
*  
0.097
0.87%
Get FAN Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 11.17 11.2366 11.159 11.197 18,539
11/20/2014 11.05 11.11 11.01 11.1 42,902
11/19/2014 11.12 11.12 11.03 11.11 76,960
11/18/2014 11 11.0399 10.96 11.01 13,829
11/17/2014 10.92 10.97 10.8485 10.97 14,759
11/14/2014 10.9 10.98 10.844 10.98 11,096
11/13/2014 10.88 10.9698 10.8501 10.93 26,941
11/12/2014 10.9 10.96 10.88 10.91 24,418
11/11/2014 10.981 11.07 10.98 11.04 13,884
11/10/2014 11 11.038 10.97 11.02 19,738
11/07/2014 10.9 10.9752 10.868 10.956 10,429
11/06/2014 10.88 10.9 10.8 10.82 65,210
11/05/2014 10.84 10.89 10.83 10.8513 36,417
11/04/2014 10.899 10.9 10.8 10.86 19,071
11/03/2014 10.94 11.045 10.9 10.93 56,000
10/31/2014 10.97 11.02 10.9044 10.98 29,409
10/30/2014 10.7601 10.9 10.76 10.8915 17,831
10/29/2014 10.94 10.99 10.776 10.86 12,592
10/28/2014 10.83 10.94 10.83 10.94 47,680
10/27/2014 10.77 10.79 10.64 10.77 48,321
10/24/2014 10.86 10.9 10.731 10.9 53,665
10/23/2014 10.77 10.89 10.76 10.84 61,540
10/22/2014 10.8 10.86 10.62 10.62 236,810
10/21/2014 10.56 10.77 10.4917 10.77 234,745
10/20/2014 10.34 10.55 10.3 10.5299 117,557
10/17/2014 10.2 10.43 10.2 10.3 707,316
10/16/2014 10.01 10.29 9.99 10.14 205,818
10/15/2014 10.51 10.51 9.91 10.19 2,654,434
10/14/2014 10.61 10.6964 10.49 10.58 274,921
10/13/2014 10.63 10.72 10.4701 10.4701 34,905
10/10/2014 10.66 10.79 10.5 10.57 35,940
10/09/2014 10.97 10.97 10.7701 10.7901 24,365
10/08/2014 10.94 11.0799 10.85 11.06 52,445
10/07/2014 11.13 11.13 11.0099 11.03 47,328
10/06/2014 11.3 11.3304 11.2001 11.25 27,783
10/03/2014 11.21 11.34 11.21 11.29 45,276
10/02/2014 11.227 11.3726 11.1501 11.26 50,064
10/01/2014 11.48 11.48 11.36 11.39 91,517
09/30/2014 11.46 11.5485 11.44 11.48 40,846
09/29/2014 11.5 11.56 11.42 11.52 50,251
09/26/2014 11.63 11.67 11.54 11.65 24,221
09/25/2014 11.68 11.74 11.5703 11.597 49,131
09/24/2014 11.7 11.81 11.66 11.8 115,835
09/23/2014 11.83 11.8413 11.75 11.77 29,916
09/22/2014 11.93 11.948 11.86 11.89 28,497
09/19/2014 12.02 12.02 11.91 11.94 166,115
09/18/2014 12.01 12.03 11.9401 12 62,698
09/17/2014 11.92 11.9834 11.91 11.92 46,427
09/16/2014 11.83 11.98 11.8001 11.92 160,175
09/15/2014 12 12 11.8608 11.88 82,009
09/12/2014 12.08 12.13 12.0601 12.1 175,879
09/11/2014 12.13 12.1899 12.1 12.18 100,043
09/10/2014 12.2 12.27 12.17 12.24 139,951
09/09/2014 12.28 12.28 12.16 12.2 257,426
09/08/2014 12.41 12.41 12.28 12.3232 74,671
09/05/2014 12.4 12.43 12.35 12.41 9,546
09/04/2014 12.46 12.5399 12.38 12.4 253,457
09/03/2014 12.53 12.562 12.4601 12.471 201,223
09/02/2014 12.48 12.48 12.35 12.3999 503,407
08/29/2014 12.39 12.42 12.35 12.4 112,351
08/28/2014 12.45 12.4834 12.42 12.42 56,712
08/27/2014 12.53 12.58 12.501 12.56 234,483
08/26/2014 12.5 12.59 12.49 12.49 86,890
08/25/2014 12.52 12.57 12.5 12.55 30,648
08/22/2014 12.48 12.499 12.38 12.411 55,013
08/21/2014 12.5 12.5599 12.482 12.54 41,437
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?