Historical Stock Prices

(ETF)
FDM 
$34.628
*  
0.322
0.92%
Get FDM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FDM 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 34.69 34.69 34.45 34.628 3,512
07/01/2015 35.079 35.08 34.7 34.95 27,633
06/30/2015 34.85 34.85 34.561 34.6725 926
06/29/2015 35.03 35.17 34.512 34.54 2,359
06/26/2015 35.4 35.4 35.17 35.24 1,363
06/25/2015 35.29 35.29 35.102 35.16 2,210
06/24/2015 35.28 35.3 35.166 35.166 2,996
06/23/2015 35.4 35.53 35.3 35.53 4,996
06/22/2015 35.26 35.3473 35.175 35.3473 4,200
06/19/2015 35.04 35.11 35.04 35.07 1,526
06/18/2015 34.77 35.03 34.77 35.03 1,887
06/17/2015 34.72 34.7546 34.614 34.614 802
06/16/2015 34.43 34.53 34.43 34.53 559
06/15/2015 34.51 34.56 34.14 34.56 3,365
06/12/2015 34.6 34.73 34.6 34.73 587
06/11/2015 34.69 34.719 34.5901 34.67 6,951
06/10/2015 34.75 34.76 34.708 34.708 1,132
06/09/2015 33.97 34.29 33.963 34.29 1,090
06/08/2015 34.3068 34.3068 34.3068 34.3068 438
06/05/2015 34.2593 34.38 34.2593 34.32 1,285
06/04/2015 34.34 34.34 34.0712 34.13 1,680
06/03/2015 34.17 34.5706 34.17 34.5706 1,456
06/02/2015 33.81 34.297 33.81 34.118 2,459
06/01/2015 33.45 33.88 33.45 33.81 5,063
05/29/2015 33.84 33.92 33.79 33.84 2,530
05/28/2015 33.77 33.92 33.77 33.9 2,398
05/27/2015 33.91 34.1499 33.9 34.14 5,725
05/26/2015 33.8 33.8 33.3601 33.7499 2,745
05/22/2015 34.2556 34.2556 34 34.01 1,107
05/21/2015 34.23 34.3499 34.157 34.3499 1,495
05/20/2015 34.2 34.3 34.14 34.3 3,186
05/19/2015 34.19 34.29 34.13 34.29 1,468
05/18/2015 33.95 34.29 33.95 34.29 672
05/15/2015 33.96 33.96 33.96 33.96 00
05/14/2015 33.7999 34.0144 33.7999 33.96 550
05/13/2015 33.74 33.75 33.5801 33.5801 1,023
05/12/2015 33.78 33.78 33.35 33.51 2,493
05/11/2015 33.7 34.02 33.7 34.01 3,041
05/08/2015 33.73 33.7708 33.68 33.68 1,630
05/07/2015 33.471 33.646 33.471 33.646 1,918
05/06/2015 33.1215 33.1215 33.1215 33.1215 199
05/05/2015 33.38 33.38 32.97 33.06 4,149
05/04/2015 33.44 33.7 33.44 33.5799 4,021
05/01/2015 33.42 33.57 33.16 33.28 1,345
04/30/2015 33.75 33.77 33.47 33.49 12,105
04/29/2015 34.3301 34.4987 34.3 34.4987 2,134
04/28/2015 34.46 34.74 34.28 34.74 2,906
04/27/2015 34.5101 34.525 34.14 34.3 7,772
04/24/2015 34.541 34.649 34.5305 34.5305 2,420
04/23/2015 34.33 34.6 34.33 34.52 4,074
04/22/2015 34.159 34.44 34.159 34.44 857
04/21/2015 34.39 34.53 34.39 34.39 2,003
04/20/2015 34.17 34.51 34.17 34.43 2,425
04/17/2015 34.34 34.34 33.9 33.9541 2,739
04/16/2015 34.71 34.71 34.4901 34.6 6,019
04/15/2015 34.6 34.81 34.6 34.73 4,470
04/14/2015 34.34 34.36 34.1456 34.33 2,808
04/13/2015 34.38 34.51 34.32 34.3482 20,433
04/10/2015 34.34 34.39 34.2101 34.35 4,563
04/09/2015 34.49 34.54 34.09 34.246 5,673
04/08/2015 34.281 34.44 34.281 34.39 12,090
04/07/2015 34.31 34.35 34.17 34.17 1,467
04/06/2015 34.347 34.4084 34.29 34.351 2,664
*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?