Historical Stock Prices

(ETF)
FCG 
$12.03
*  
0.16
1.31%
Get FCG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FCG 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 12.13 12.21 11.9399 12.03 778,050
04/16/2015 12.2 12.43 12.04 12.19 945,489
04/15/2015 11.92 12.33 11.82 12.28 1,192,833
04/14/2015 11.47 11.81 11.44 11.81 758,777
04/13/2015 11.45 11.495 11.2864 11.35 829,292
04/10/2015 11.37 11.44 11.29 11.38 325,146
04/09/2015 11.18 11.37 11.131 11.33 507,453
04/08/2015 11.45 11.54 11.06 11.08 826,214
04/07/2015 11.26 11.58 11.25 11.43 595,012
04/06/2015 11.06 11.3 10.99 11.27 441,782
04/02/2015 10.68 10.97 10.65 10.96 611,169
04/01/2015 10.66 10.89 10.66 10.74 762,840
03/31/2015 10.47 10.68 10.42 10.63 345,472
03/30/2015 10.47 10.6 10.35 10.59 573,880
03/27/2015 10.57 10.58 10.4 10.41 638,374
03/26/2015 10.85 10.96 10.57 10.69 1,076,808
03/25/2015 10.43 10.68 10.3199 10.63 848,560
03/24/2015 10.32 10.46 10.21 10.42 845,887
03/23/2015 10.27 10.4528 10.2 10.2 652,740
03/20/2015 10.3 10.405 10.2 10.25 320,939
03/19/2015 10.25 10.33 10.07 10.13 591,366
03/18/2015 9.91 10.59 9.83 10.5 629,634
03/17/2015 10.03 10.1399 9.9499 10.03 387,134
03/16/2015 10.08 10.1 9.77 10.1 463,829
03/13/2015 10.04 10.12 9.86 10.09 757,853
03/12/2015 10.4 10.42 10.16 10.17 348,029
03/11/2015 10.25 10.34 10.11 10.32 430,327
03/10/2015 10.25 10.41 10.17 10.18 523,976
03/09/2015 10.72 10.81 10.41 10.42 718,183
03/06/2015 10.99 11.01 10.75 10.78 509,633
03/05/2015 11.17 11.17 11.01 11.06 378,965
03/04/2015 11.3 11.3 10.94 11.26 478,149
03/03/2015 11.1 11.32 11.05 11.21 310,125
03/02/2015 11.18 11.2 10.97 11.09 858,715
02/27/2015 11.46 11.47 11.16 11.22 452,622
02/26/2015 11.71 11.71 11.32 11.35 813,067
02/25/2015 11.55 11.88 11.5 11.83 561,000
02/24/2015 11.62 11.7 11.48 11.57 429,714
02/23/2015 11.46 11.72 11.425 11.52 1,203,484
02/20/2015 11.77 11.92 11.62 11.71 1,079,130
02/19/2015 11.39 11.8758 11.3 11.77 1,500,345
02/18/2015 11.81 12.0198 11.69 11.72 1,196,239
02/17/2015 11.71 11.98 11.541 11.94 1,313,761
02/13/2015 11.58 11.74 11.52 11.71 1,201,042
02/12/2015 11.36 11.48 11.2778 11.35 1,371,808
02/11/2015 10.96 11.25 10.72 11.12 1,381,499
02/10/2015 11.35 11.36 10.8901 11.15 1,676,320
02/09/2015 11.49 11.75 11.3201 11.35 1,369,840
02/06/2015 11.47 11.58 11.26 11.37 1,869,663
02/05/2015 11.18 11.48 11.14 11.32 2,242,465
02/04/2015 11.03 11.1 10.77 11.01 1,842,039
02/03/2015 10.82 11.35 10.78 11.25 3,249,264
02/02/2015 10.26 10.63 10.17 10.6 1,739,732
01/30/2015 9.81 10.18 9.6499 10.03 1,238,306
01/29/2015 9.94 10.02 9.5866 9.87 1,550,621
01/28/2015 10.41 10.42 9.86 9.88 1,687,079
01/27/2015 10.33 10.54 10.21 10.51 846,603
01/26/2015 10.21 10.39 10.03 10.38 573,037
01/23/2015 10.13 10.34 10.07 10.15 534,193
01/22/2015 10.33 10.33 9.8746 10.19 1,375,144
01/21/2015 10.08 10.315 10.022 10.22 1,531,552
01/20/2015 10.02 10.03 9.75 9.92 1,053,576
*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?