Historical Stock Prices

(ETF)
FCVT 
$26.1
*  
unch
unch
Get FCVT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FCVT 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 26.1 26.1 26.1 26.1 00
09/22/2016 26.09 26.1 26.09 26.1 2,291
09/21/2016 25.99 25.99 25.99 25.99 00
09/20/2016 26.22 26.24 25.99 25.99 794
09/19/2016 25.2001 25.21 25.2001 25.21 1,294
09/16/2016 25.75 25.75 25.75 25.75 00
09/15/2016 25.75 25.75 25.75 25.75 00
09/14/2016 25.75 25.75 25.75 25.75 00
09/13/2016 25.75 25.75 25.75 25.75 00
09/12/2016 25.75 25.75 25.75 25.75 447
09/09/2016 26.12 26.12 26.12 26.12 250
09/08/2016 26.14 26.14 26.14 26.14 00
09/07/2016 26.14 26.14 26.14 26.14 00
09/06/2016 26.14 26.14 26.14 26.14 00
09/02/2016 26.14 26.14 26.14 26.14 00
09/01/2016 26.14 26.14 26.14 26.14 00
08/31/2016 26.14 26.14 26.14 26.14 00
08/30/2016 26.14 26.14 26.14 26.14 00
08/29/2016 26.14 26.14 26.14 26.14 00
08/26/2016 26.14 26.14 26.14 26.14 00
08/25/2016 26.14 26.14 26.14 26.14 00
08/24/2016 26.14 26.14 26.14 26.14 00
08/23/2016 26.14 26.14 26.14 26.14 00
08/22/2016 26.14 26.14 26.14 26.14 00
08/19/2016 26.14 26.14 26.14 26.14 00
08/18/2016 26.14 26.14 26.14 26.14 00
08/17/2016 26.14 26.14 26.14 26.14 00
08/16/2016 26.14 26.14 26.14 26.14 00
08/15/2016 25.93 26.14 25.93 26.14 1,600
08/12/2016 26.18 26.18 26.18 26.18 00
08/11/2016 26.18 26.18 26.18 26.18 00
08/10/2016 26.18 26.18 26.18 26.18 200
08/09/2016 25.65 25.65 25.65 25.65 00
08/08/2016 25.65 25.65 25.65 25.65 00
08/05/2016 25.65 25.65 25.65 25.65 00
08/04/2016 25.65 25.65 25.65 25.65 00
08/03/2016 25.65 25.65 25.65 25.65 10,000
08/02/2016 25.8539 25.8539 25.8539 25.8539 200
08/01/2016 25.99 25.99 25.99 25.99 00
07/29/2016 25.99 25.99 25.99 25.99 00
07/28/2016 25.99 25.99 25.99 25.99 2,497
07/27/2016 25.95 25.95 25.95 25.95 00
07/26/2016 25.96 25.97 25.95 25.95 915
07/25/2016 25.3 25.3 25.3 25.3 00
07/22/2016 25.3 25.3 25.3 25.3 00
07/21/2016 25.3 25.3 25.3 25.3 00
07/20/2016 25.3 25.3 25.3 25.3 00
07/19/2016 25.3 25.3 25.3 25.3 00
07/18/2016 25.3 25.3 25.3 25.3 00
07/15/2016 25.3 25.3 25.3 25.3 00
07/14/2016 25.3 25.3 25.3 25.3 00
07/13/2016 25.3 25.3 25.3 25.3 4,000
07/12/2016 25.34 26.29 25.34 26.29 2,900
07/11/2016 25.23 25.24 25.21 25.24 816
07/08/2016 25.2 25.28 25.08 25.08 2,800
07/07/2016 25.09 26.22 25.09 25.8 3,700
07/06/2016 25 25.09 25 25 1,700
07/05/2016 24.7 25.18 24.7 25.18 1,870
07/01/2016 24.83 24.91 24.68 24.68 3,484
06/30/2016 24.61 24.61 24.61 24.61 00
06/29/2016 24.54 24.85 24.54 24.61 2,200
06/28/2016 25 25 25 25 3,005
06/27/2016 24.85 25.62 24.85 25.62 11,510
06/24/2016 24.8999 25.38 24.8999 25.27 6,231
06/23/2016 24.8599 24.8599 24.8599 24.8599 00
*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?