Historical Stock Prices

(ETF)
FAS 
$99.58
*  
0.32
0.32%
Get FAS Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 98.8 99.85 97.6 99.58 1,456,798
07/10/2014 97.69 100.02 97.111 99.26 1,789,158
07/09/2014 100.93 101.04 99.82 100.82 1,888,450
07/08/2014 101.5 101.77 99.3 100.12 2,431,702
07/07/2014 102.91 103.07 101.603 102.35 1,951,388
07/03/2014 103 103.86 102.81 103.65 1,112,799
07/02/2014 102.24 102.55 101.4 101.71 1,075,251
07/01/2014 100.53 103.0207 100.12 101.8 1,914,989
06/30/2014 99.59 100.28 99.14 99.96 1,312,059
06/27/2014 98.08 99.78 98.08 99.58 1,469,852
06/26/2014 99.52 99.55 96.78 98.79 2,622,301
06/25/2014 98.61 100.01 97.81 99.48 1,608,819
06/24/2014 100.31 101.84 98.84 98.98 2,420,476
06/23/2014 100.47 101.2299 99.62 101.03 1,356,045
06/20/2014 100.41 100.85 99.847 100.44 1,806,753
06/19/2014 100.3 100.37 98.63 99.64 1,746,945
06/18/2014 98.54 100.46 97.27 100.1 2,277,812
06/17/2014 95.72 98.87 95.28 98.54 2,148,131
06/16/2014 96.71 96.8 95.16 95.99 1,818,685
06/13/2014 97.34 98.25 96.44 97.09 2,533,914
06/12/2014 98.51 98.76 96.4604 97.13 4,151,077
06/11/2014 99.1 99.52 97.87 98.76 2,638,124
06/10/2014 100 100.6286 99.6 100.6 1,686,870
06/09/2014 99.94 101.25 99.81 100.72 2,424,976
06/06/2014 98.33 100.12 98.24 99.9 2,616,928
06/05/2014 95.86 98.12 94.74 98.08 2,933,626
06/04/2014 93.8 95.61 93.8 95.47 1,626,503
06/03/2014 93.6 94.55 93.05 94.46 1,690,569
06/02/2014 93.99 94.52 92.62 94.37 1,779,808
05/30/2014 92.77 93.86 92.77 93.59 1,958,042
05/29/2014 92.79 93.3 92.0921 93.15 1,438,511
05/28/2014 93.04 93.23 92.07 92.51 1,594,318
05/27/2014 92 93.99 91.72 93.2 2,617,907
05/23/2014 89.77 90.91 89.68 90.69 1,921,164
05/22/2014 89 90.25 88.39 89.76 1,443,563
05/21/2014 88.05 89.6 88 88.95 2,161,419
05/20/2014 88.81 88.88 86.3575 87.14 2,165,121
05/19/2014 86.96 89.01 86.798 88.78 2,190,210
05/16/2014 87.29 87.55 85.5201 87.5 2,403,550
05/15/2014 89.29 89.29 85.25 87.15 3,981,433
05/14/2014 91.51 91.86 89.51 89.84 1,539,915
05/13/2014 92.25 93.04 91.57 91.8 1,246,226
05/12/2014 90.67 92.42 90.45 92.24 2,288,953
05/09/2014 89.91 89.96 88.17 89.7 1,675,508
05/08/2014 88.75 91.35 88.75 89.96 2,459,214
05/07/2014 87.1 89.43 86.42 89.37 2,588,854
05/06/2014 88.86 88.88 86.0801 86.2 2,856,295
05/05/2014 88.19 89.58 86.954 89.5 1,860,897
05/02/2014 90.52 92.24 89.58 90.27 3,600,579
05/01/2014 89.59 90.69 88.96 90.29 1,888,931
04/30/2014 88.2 89.97 87.96 89.7 1,906,641
04/29/2014 87.63 88.82 87.41 88.75 2,079,677
04/28/2014 87.65 88.45 84.1804 86.64 3,209,051
04/25/2014 89.65 89.71 87.4 87.72 2,726,884
04/24/2014 91.42 91.6 89.5 90.58 2,762,469
04/23/2014 90.21 90.75 89.56 90.66 2,420,293
04/22/2014 88.61 90.9 88.05 90.22 3,369,945
04/21/2014 88.68 89.07 87.95 88.49 2,143,143
04/17/2014 88.5 89.25 87.64 88.58 2,658,394
04/16/2014 87.25 88.49 86.15 88.44 2,566,211
04/15/2014 84.88 86.45 82.59 86.05 5,118,830
04/14/2014 84.59 84.8 81.44 83.8101 3,842,988
04/11/2014 82.81 84.8399 81.23 82 6,227,059
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?