Historical Stock Prices

(ETF)
FAUS 
$31.26
*  
0.68
2.22%
Get FAUS Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading FAUS 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 31.31 31.31 31.26 31.26 600
10/23/2014 30.58 30.58 30.58 30.58 00
10/22/2014 30.58 30.58 30.58 30.58 00
10/21/2014 30.58 30.58 30.58 30.58 00
10/20/2014 30.33 30.58 30.33 30.58 564
10/17/2014 29.9399 29.9399 29.9399 29.9399 00
10/16/2014 29.9399 29.9399 29.9399 29.9399 00
10/15/2014 29.9399 29.9399 29.9399 29.9399 00
10/14/2014 29.9399 29.9399 29.9399 29.9399 150
10/13/2014 29.58 29.58 29.58 29.58 00
10/10/2014 29.59 29.59 29.58 29.58 5,600
10/09/2014 30.24 30.24 30.24 30.24 00
10/08/2014 30.23 30.28 30.21 30.24 2,108
10/07/2014 30.4 30.4 30.4 30.4 139
10/06/2014 30.48 30.48 30.48 30.48 00
10/03/2014 30.48 30.48 30.48 30.48 00
10/02/2014 30.48 30.48 30.48 30.48 00
10/01/2014 30.41 30.49 30.34 30.48 2,061
09/30/2014 30.25 30.25 30.25 30.25 170
09/29/2014 30.66 30.66 30.45 30.45 816
09/26/2014 30.948 30.948 30.84 30.87 550
09/25/2014 31.0444 31.0444 30.995 30.995 296
09/24/2014 32.1 32.1 32.1 32.1 00
09/23/2014 32.1 32.1 32.1 32.1 00
09/22/2014 31.98 32.1 31.93 32.1 3,060
09/19/2014 32.31 32.41 32.31 32.38 1,400
09/18/2014 32.6568 32.6568 32.6568 32.6568 500
09/17/2014 33.2608 33.2608 33.2608 33.2608 00
09/16/2014 33.21 33.2701 33.2 33.2608 1,600
09/15/2014 33.6 33.6 33.6 33.6 00
09/12/2014 33.6 33.6 33.6 33.6 00
09/11/2014 33.6 33.6001 33.5599 33.6 2,000
09/10/2014 34.49 34.49 34.49 34.49 00
09/09/2014 34.49 34.49 34.49 34.49 00
09/08/2014 34.49 34.49 34.49 34.49 200
09/05/2014 34.99 34.99 34.99 34.99 2,000
09/04/2014 35.18 35.18 34.98 34.98 1,626
09/03/2014 35.2365 35.28 35.2365 35.28 763
09/02/2014 34.82 34.82 34.82 34.82 00
08/29/2014 34.84 34.92 34.82 34.82 2,700
08/28/2014 34.41 34.78 34.41 34.65 7,786
08/27/2014 34.87 34.98 34.8001 34.87 7,804
08/26/2014 34.86 34.86 34.6 34.77 14,655
08/25/2014 34.5 34.5 34.5 34.5 00
08/22/2014 34.5 34.5 34.5 34.5 00
08/21/2014 34.5 34.5 34.5 34.5 100
08/20/2014 34.59 34.59 34.59 34.59 701
08/19/2014 34.632 34.632 34.42 34.42 15,000
08/18/2014 34.07 34.15 34.07 34.11 9,601
08/15/2014 33.82 33.82 33.76 33.76 300
08/14/2014 33.77 33.78 33.77 33.78 300
08/13/2014 33.9 33.9 33.5799 33.6 1,600
08/12/2014 33.45 33.45 33.45 33.45 200
08/11/2014 32.955 32.955 32.955 32.955 00
08/08/2014 32.94 32.955 32.94 32.955 200
08/07/2014 33.52 33.52 33.52 33.52 00
08/06/2014 33.52 33.52 33.52 33.52 00
08/05/2014 33.52 33.52 33.52 33.52 200
08/04/2014 33.41 33.41 33.41 33.41 00
08/01/2014 33.81 33.81 33.41 33.41 12,800
07/31/2014 34.1299 34.2101 33.833 33.84 31,622
07/30/2014 34.37 34.5101 34.3399 34.4701 8,400
07/29/2014 34.41 34.41 34.27 34.29 508
07/28/2014 34.24 34.4001 34.23 34.35 3,100
07/25/2014 34.46 34.46 34.1699 34.31 5,400
07/24/2014 34.12 34.52 34.12 34.5101 12,800
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?