Home > Quotes > FDL > Historical Prices

Historical Stock Prices

(ETF)
FDL 
$21.68
*  
0.15
  negative  
0.7%
Get FDL Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 21.58 21.69 21.521 21.68 125,759
05/16/2013 21.64 21.6499 21.52 21.53 117,677
05/15/2013 21.49 21.7753 21.4663 21.685 205,696
05/14/2013 21.27 21.49 21.27 21.49 129,750
05/13/2013 21.31 21.31 21.2264 21.29 328,903
05/10/2013 21.29 21.33 21.1999 21.31 361,610
05/09/2013 21.42 21.42 21.21 21.26 183,661
05/08/2013 21.4 21.43 21.3301 21.39 143,341
05/07/2013 21.3 21.42 21.2688 21.42 187,626
05/06/2013 21.39 21.39 21.23 21.24 184,017
05/03/2013 21.46 21.49 21.38 21.38 307,035
05/02/2013 21.28 21.35 21.225 21.33 231,947
05/01/2013 21.37 21.44 21.21 21.24 1,326,850
04/30/2013 21.46 21.48 21.375 21.48 210,173
04/29/2013 21.41 21.495 21.38 21.47 283,255
04/26/2013 21.33 21.41 21.31 21.37 300,892
04/25/2013 21.26 21.389 21.26 21.34 332,481
04/24/2013 21.34 21.35 21.21 21.2399 928,741
04/23/2013 21.33 21.42 21.17 21.42 271,382
04/22/2013 21.25 21.29 21.11 21.279 193,966
04/19/2013 21 21.21 20.9802 21.21 77,764
04/18/2013 20.98 20.98 20.841 20.9 95,671
04/17/2013 20.96 20.96 20.761 20.87 207,680
04/16/2013 20.98 21.03 20.9 21.02 225,648
04/15/2013 21.11 21.14 20.81 20.84 361,870
04/12/2013 21.12 21.2 21.1 21.2 180,896
04/11/2013 21.11 21.24 21.11 21.21 165,106
04/10/2013 20.94 21.118 20.94 21.11 182,641
04/09/2013 20.89 20.94 20.81 20.88 147,459
04/08/2013 20.72 20.84 20.643 20.83 91,488
04/05/2013 20.56 20.74 20.56 20.73 178,020
04/04/2013 20.65 20.75 20.6386 20.75 124,466
04/03/2013 20.76 20.772 20.5897 20.62 163,367
04/02/2013 20.66 20.76 20.66 20.73 155,557
04/01/2013 20.65 20.66 20.58 20.62 225,233
03/28/2013 20.55 20.66 20.5002 20.63 98,637
03/27/2013 20.42 20.52 20.363 20.52 134,619
03/26/2013 20.36 20.49 20.35 20.47 119,645
03/25/2013 20.38 20.4 20.2238 20.29 194,546
03/22/2013 20.22 20.34 20.22 20.33 141,481
03/21/2013 20.22 20.28 20.18 20.23 159,718
03/20/2013 20.38 20.49 20.38 20.46 171,082
03/19/2013 20.3299 20.3571 20.2377 20.33 147,130
03/18/2013 20.25 20.376 20.24 20.29 139,777
03/15/2013 20.3 20.36 20.25 20.36 115,469
03/14/2013 20.24 20.35 20.24 20.35 91,903
03/13/2013 20.22 20.29 20.2 20.26 112,564
03/12/2013 20.19 20.25 20.19 20.25 104,957
03/11/2013 20.1 20.16 20.076 20.16 248,679
03/08/2013 20.11 20.13 20.03 20.1 83,432
03/07/2013 20.06 20.069 20.01 20.03 105,458
03/06/2013 20.07 20.0899 19.99 20.02 337,751
03/05/2013 20.02 20.05 19.98 20.01 173,355
03/04/2013 19.76 19.88 19.7415 19.88 906,270
03/01/2013 19.6 19.79 19.6 19.79 139,105
02/28/2013 19.76 19.85 19.72 19.72 88,656
02/27/2013 19.54 19.8 19.54 19.77 146,371
02/26/2013 19.56 19.62 19.4701 19.58 154,086
02/25/2013 19.72 19.805 19.45 19.45 91,654
02/22/2013 19.59 19.68 19.55 19.68 115,190
02/21/2013 19.51 19.556 19.44 19.52 145,097
02/20/2013 19.63 19.69 19.5566 19.58 101,762
02/19/2013 19.51 19.66 19.5082 19.66 113,001
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.