Historical Stock Prices

FDEU 
$16.03
*  
unch
unch
Get FDEU Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FDEU now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 16.0272 16.0272 15.95 15.97 49,578
01/12/2017 16 16.0766 15.9853 16.03 61,498
01/11/2017 16.03 16.03 15.75 15.95 84,783
01/10/2017 16.02 16.06 15.924 16.02 92,990
01/09/2017 16.15 16.15 16 16.07 80,276
01/06/2017 16 16.2 15.9268 16.12 100,365
01/05/2017 15.71 15.994 15.71 15.98 105,154
01/04/2017 15.61 15.74 15.58 15.71 60,040
01/03/2017 15.55 15.62 15.49 15.62 77,865
12/30/2016 15.45 15.5827 15.45 15.52 209,032
12/29/2016 15.54 15.54 15.4 15.45 182,313
12/28/2016 15.39 15.47 15.39 15.45 168,106
12/27/2016 15.39 15.4837 15.39 15.43 62,109
12/23/2016 15.3801 15.4787 15.38 15.44 76,076
12/22/2016 15.31 15.4199 15.31 15.35 114,856
12/21/2016 15.25 15.41 15.25 15.37 122,593
12/20/2016 15.23 15.35 15.23 15.29 135,006
12/19/2016 15.26 15.32 15.2 15.23 191,080
12/16/2016 15.13 15.27 15.13 15.17 167,883
12/15/2016 15.22 15.28 15.14 15.14 187,456
12/14/2016 15.26 15.39 15.25 15.27 151,859
12/13/2016 15.32 15.435 15.2 15.29 161,091
12/12/2016 15.2 15.265 15.18 15.21 67,511
12/09/2016 15.16 15.26 15.08 15.23 61,227
12/08/2016 15.09 15.3 15.05 15.13 120,648
12/07/2016 14.93 15.1299 14.93 15.08 102,469
12/06/2016 14.82 14.92 14.74 14.86 78,800
12/05/2016 14.8336 14.8911 14.79 14.87 68,351
12/02/2016 14.6627 14.83 14.6627 14.69 75,037
12/01/2016 14.91 14.91 14.65 14.71 85,015
11/30/2016 14.81 15.05 14.81 14.85 132,264
11/29/2016 14.69 14.88 14.68 14.82 174,554
11/28/2016 14.75 14.8342 14.67 14.67 118,516
11/25/2016 14.8818 14.96 14.7201 14.78 61,672
11/23/2016 14.82 14.94 14.71 14.79 92,479
11/22/2016 14.84 15.05 14.75 14.91 96,383
11/21/2016 14.75 14.9 14.75 14.85 84,374
11/18/2016 14.84 15.068 14.7 14.74 50,321
11/17/2016 14.88 15.1 14.82 14.82 88,300
11/16/2016 15.24 15.25 14.87 14.8801 68,904
11/15/2016 15.09 15.32 14.98 15.28 86,127
11/14/2016 14.97 15.11 14.855 15.02 51,648
11/11/2016 15 15.16 14.99 15.15 62,876
11/10/2016 15.17 15.29 15.07 15.12 61,600
11/09/2016 14.8 15.13 14.8 15.08 62,095
11/08/2016 14.923 15.04 14.89 14.96 60,141
11/07/2016 14.98 15.05 14.81 14.92 99,442
11/04/2016 14.8601 15.0575 14.8601 14.88 87,780
11/03/2016 15.07 15.14 14.93 15.01 90,051
11/02/2016 15.02 15.17 14.8501 15.01 175,767
11/01/2016 15.13 15.23 15.06 15.14 42,045
10/31/2016 15.203 15.31 15.17 15.18 74,850
10/28/2016 15.2 15.383 15.08 15.2 75,885
10/27/2016 15.11 15.17 15.07 15.13 56,161
10/26/2016 15.03 15.1899 14.98 15.04 117,211
10/25/2016 15.117 15.21 15.04 15.05 101,876
10/24/2016 15.28 15.368 15.11 15.15 102,969
10/21/2016 15.28 15.28 15.01 15.19 82,791
10/20/2016 15.18 15.34 15.18 15.3 40,726
10/19/2016 15.13 15.39 15.12 15.28 95,819
10/18/2016 15.13 15.13 14.94 15.07 149,885
10/17/2016 15.1 15.141 14.95 14.96 52,456
*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?