Historical Stock Prices

(ETF)
FAS 
$25.01
*  
1.42
5.37%
Get FAS Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading FAS 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 25.5 25.67 24.5166 25.01 4,956,098
09/03/2015 26.3 27.1801 26.13 26.43 4,466,130
09/02/2015 25.95 26.13 25.07 26.13 2,951,580
09/01/2015 25.75 26.31 24.55 25.03 7,503,714
08/31/2015 27.78 28.13 27.5201 27.66 3,238,272
08/28/2015 28.1 28.55 27.82 28.43 3,389,404
08/27/2015 27.95 28.76 27.12 28.54 6,868,712
08/26/2015 26 26.69 24.4 26.54 8,614,384
08/25/2015 27.86 27.98 23.9 24.08 5,741,072
08/24/2015 25 27.92 24.6 25.72 8,740,371
08/21/2015 31.03 31.5 29.16 29.29 8,810,577
08/20/2015 33.25 33.25 32.01 32.15 4,838,099
08/19/2015 34.62 34.871 33.65 34.04 4,104,198
08/18/2015 34.89 35.18 34.73 34.94 1,851,465
08/17/2015 34.44 35.05 33.98 35.05 2,140,609
08/14/2015 33.89 34.75 33.89 34.75 1,948,703
08/13/2015 33.93 34.45 33.37 34.05 2,237,338
08/12/2015 33.7 33.9 32.27 33.83 5,004,421
08/11/2015 34.46 34.8131 34.15 34.46 2,620,499
08/10/2015 34.97 35.38 34.93 35.37 2,379,327
08/07/2015 34.14 34.5099 33.67 34.37 2,950,803
08/06/2015 34.81 35.02 33.92 34.23 2,360,563
08/05/2015 34.85 35.37 34.52 34.75 2,215,691
08/04/2015 34.56 35.02 34.33 34.45 1,766,171
08/03/2015 34.52 34.773 33.94 34.59 2,014,889
07/31/2015 34.79 35.07 34.43 34.53 1,373,777
07/30/2015 34.4 34.95 34.2233 34.89 2,106,360
07/29/2015 33.83 34.83 33.76 34.69 2,465,415
07/28/2015 33.83 33.9 33.05 33.76 2,886,025
07/27/2015 33.45 33.54 33 33.24 3,069,670
07/24/2015 34.66 34.93 33.89 34.05 2,973,490
07/23/2015 35.66 35.7245 34.4 34.65 2,733,926
07/22/2015 34.78 35.725 34.76 35.54 2,686,580
07/21/2015 35.03 35.5946 34.75 34.94 2,452,450
07/20/2015 35.1 35.51 34.8838 35.18 3,178,728
07/17/2015 35.16 35.17 34.511 34.89 3,226,238
07/16/2015 34.85 35.15 34.77 35.1 4,533,336
07/15/2015 33.91 34.38 33.67 34.24 4,057,308
07/14/2015 33.09 33.77 33 33.66 2,496,673
07/13/2015 33.01 33.395 32.89 33.33 3,471,115
07/10/2015 32.22 32.53 31.95 32.4 2,869,341
07/09/2015 31.66 31.98 31.08 31.21 3,031,488
07/08/2015 31.3 31.5799 30.52 30.6 3,999,358
07/07/2015 32.1 32.2514 30.5683 32.25 4,481,913
07/06/2015 31.25 32.1401 31.172 32.01 2,755,616
07/02/2015 32.58 32.84 31.89 32.22 2,841,864
07/01/2015 32.59 32.73 32.1 32.6 3,572,246
06/30/2015 31.84 31.9421 31 31.3 5,124,093
06/29/2015 32.27 32.659 30.93 30.97 6,618,964
06/26/2015 33.25 33.5 32.97 33.29 2,081,785
06/25/2015 34.03 34.03 32.9 32.9 2,815,173
06/24/2015 34.22 34.409 33.58 33.58 3,417,341
06/23/2015 34.39 34.66 34.25 34.47 2,378,253
06/22/2015 34.34 34.63 34.13 34.2 2,858,835
06/19/2015 34.11 34.2399 33.5 33.5 2,579,864
06/18/2015 33.72 34.56 33.54 34.36 4,179,159
06/17/2015 33.73 33.97 33.17 33.42 3,762,450
06/16/2015 33.06 33.65 32.77 33.57 2,757,934
06/15/2015 32.89 33.32 32.4 33.02 3,344,685
06/12/2015 33.54 33.77 33.181 33.46 2,150,112
06/11/2015 33.75 34.05 33.5 33.83 2,668,555
06/10/2015 32.5 33.65 32.42 33.58 4,978,985
06/09/2015 32 32.4099 31.6 32.09 2,608,682
06/08/2015 32.5 32.67 31.87 31.89 2,575,001
06/05/2015 32.55 32.98 32.16 32.46 3,879,772
06/04/2015 32.77 32.82 31.92 32.06 3,625,610
*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?