Historical Stock Prices

(ETF)
FCA 
$19.5876
*  
0.2413
1.22%
Get FCA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FCA now
Exchange:NASDAQ

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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 19.5876 19.5876 19.5876 19.5876 2,196
12/01/2016 19.8289 19.8289 19.8289 19.8289 1,000
11/30/2016 19.7265 19.7265 19.7265 19.7265 00
11/29/2016 19.7265 19.7265 19.7265 19.7265 500
11/28/2016 19.8 19.8 19.8 19.8 00
11/25/2016 19.8 19.8 19.8 19.8 00
11/23/2016 19.8 19.8 19.8 19.8 00
11/22/2016 19.8 19.8 19.8 19.8 104
11/21/2016 19.77 19.77 19.63 19.6405 896
11/18/2016 19.2953 19.2953 19.2953 19.2953 00
11/17/2016 19.3 19.3 19.2953 19.2953 200
11/16/2016 19.35 19.35 19.35 19.35 00
11/15/2016 19.26 19.35 19.26 19.35 1,147
11/14/2016 19.5 19.7099 19.4422 19.4422 5,313
11/11/2016 19.8712 19.8712 19.8712 19.8712 00
11/10/2016 19.8712 19.8712 19.8712 19.8712 100
11/09/2016 20.14 20.14 19.92 19.92 2,100
11/08/2016 20.2525 20.2525 20.2525 20.2525 00
11/07/2016 20.2525 20.2525 20.2525 20.2525 200
11/04/2016 20.02 20.02 20.02 20.02 00
11/03/2016 20.02 20.02 20.02 20.02 00
11/02/2016 20.02 20.02 20.02 20.02 00
11/01/2016 20.02 20.02 20.02 20.02 238
10/31/2016 20.02 20.02 20.02 20.02 300
10/28/2016 20.5808 20.5808 20.5808 20.5808 00
10/27/2016 20.5808 20.5808 20.5808 20.5808 00
10/26/2016 20.55 20.5808 20.55 20.5808 570
10/25/2016 20.5601 20.5601 20.5601 20.5601 00
10/24/2016 20.5601 20.5601 20.5601 20.5601 00
10/21/2016 20.5601 20.5601 20.5601 20.5601 00
10/20/2016 20.5601 20.5601 20.5601 20.5601 00
10/19/2016 20.5601 20.5601 20.5601 20.5601 00
10/18/2016 20.5601 20.5601 20.5601 20.5601 776
10/17/2016 20.4103 20.4103 20.4103 20.4103 00
10/14/2016 20.5299 20.5299 20.4103 20.4103 900
10/13/2016 20.748 20.748 20.748 20.748 00
10/12/2016 20.748 20.748 20.748 20.748 00
10/11/2016 20.748 20.748 20.748 20.748 00
10/10/2016 20.748 20.748 20.748 20.748 00
10/07/2016 20.748 20.748 20.748 20.748 00
10/06/2016 20.748 20.748 20.748 20.748 00
10/05/2016 20.748 20.748 20.748 20.748 00
10/04/2016 20.748 20.748 20.748 20.748 00
10/03/2016 20.68 20.748 20.68 20.748 1,021
09/30/2016 20.65 20.6625 20.65 20.6625 456
09/29/2016 21.3136 21.3136 21.3136 21.3136 00
09/28/2016 21.3136 21.3136 21.3136 21.3136 00
09/27/2016 21.3136 21.3136 21.3136 21.3136 00
09/26/2016 21.3136 21.3136 21.3136 21.3136 00
09/23/2016 21.3136 21.3136 21.3136 21.3136 00
09/22/2016 21.38 21.38 21.3136 21.3136 786
09/21/2016 21.025 21.025 21.025 21.025 145
09/20/2016 21 21 21 21 00
09/19/2016 21.0755 21.0755 21 21 702
09/16/2016 20.771 20.771 20.771 20.771 201
09/15/2016 20.3401 20.3401 20.3401 20.3401 00
09/14/2016 20.3401 20.3401 20.3401 20.3401 00
09/13/2016 20.3401 20.3401 20.3401 20.3401 257
09/12/2016 21.33 21.33 21.33 21.33 00
09/09/2016 21.33 21.33 21.33 21.33 00
09/08/2016 21.33 21.33 21.33 21.33 00
09/07/2016 21.33 21.33 21.33 21.33 425
09/06/2016 21.34 21.34 21.34 21.34 300
09/02/2016 20.92 20.92 20.92 20.92 100
*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?