Historical Stock Prices

(ETF)
FDM 
$31.06
*  
0.26
0.83%
Get FDM Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 31.05 31.14 31.043 31.06 4,200
07/24/2014 31.58 31.71 31.258 31.32 3,839
07/23/2014 31.49 31.66 31.49 31.6099 6,712
07/22/2014 31.476 31.6 31.476 31.54 2,418
07/21/2014 31.21 31.31 31.13 31.29 11,808
07/18/2014 31.1 31.5 31.1 31.4965 2,431
07/17/2014 31.16 31.23 31.0109 31.0109 2,496
07/16/2014 31.49 31.5243 31.3501 31.4233 3,153
07/15/2014 31.7401 31.7401 31.48 31.53 9,088
07/14/2014 31.82 31.8804 31.75 31.868 2,085
07/11/2014 31.531 31.59 31.46 31.5801 6,551
07/10/2014 31.56 31.7359 31.38 31.6201 4,546
07/09/2014 32.21 32.21 32.052 32.0592 6,745
07/08/2014 32.169 32.169 32.134 32.134 911
07/07/2014 32.431 32.56 32.408 32.408 3,847
07/03/2014 32.71 33 32.71 32.97 2,794
07/02/2014 32.78 32.8 32.57 32.57 3,759
07/01/2014 32.37 32.95 32.32 32.75 6,136
06/30/2014 32.02 32.1 31.9435 32.04 8,089
06/27/2014 31.6 31.99 31.6 31.99 5,016
06/26/2014 31.575 31.707 31.53 31.6948 20,989
06/25/2014 31.4101 31.78 31.4101 31.78 3,065
06/24/2014 31.6687 32.03 31.5801 31.5801 4,037
06/23/2014 31.96 31.96 31.63 31.76 6,683
06/20/2014 31.818 31.818 31.81 31.81 632
06/19/2014 31.9 31.9 31.7101 31.722 2,111
06/18/2014 31.6 31.77 31.51 31.71 4,060
06/17/2014 31.63 31.74 31.624 31.67 17,687
06/16/2014 31.31 31.41 31.29 31.41 3,171
06/13/2014 31.52 31.64 31.35 31.4 14,287
06/12/2014 31.66 31.66 31.4156 31.5 8,259
06/11/2014 31.89 32 31.82 31.829 2,749
06/10/2014 32.27 32.27 31.98 32.13 4,518
06/09/2014 31.87 32.33 31.87 32.28 10,822
06/06/2014 31.62 32.0199 31.62 31.9289 14,157
06/05/2014 30.852 31.58 30.73 31.51 61,736
06/04/2014 30.56 30.72 30.51 30.69 924,848
06/03/2014 30.876 30.876 30.5499 30.674 5,533
06/02/2014 31.08 31.08 30.75 30.8428 10,939
05/30/2014 31.151 31.1796 31.004 31.084 6,209
05/29/2014 31.18 31.272 31.11 31.21 8,086
05/28/2014 31.191 31.27 31.14 31.19 5,739
05/27/2014 31.212 31.5925 31.21 31.43 49,819
05/23/2014 30.6517 31.01 30.6517 31.01 2,473
05/22/2014 30.43 30.77 30.42 30.66 8,453
05/21/2014 30.422 30.49 30.13 30.49 4,212
05/20/2014 30.34 30.34 30.056 30.23 5,599
05/19/2014 30.734 30.786 30.6532 30.786 1,450
05/16/2014 30.14 30.39 30.06 30.39 21,830
05/15/2014 30.267 30.31 30 30.28 12,167
05/14/2014 30.87 30.87 30.3661 30.4 10,633
05/13/2014 31.46 31.46 31.154 31.2004 4,992
05/12/2014 30.98 31.6401 30.89 31.56 17,038
05/09/2014 30.14 30.6699 30.14 30.654 23,203
05/08/2014 30.58 30.892 30.303 30.309 7,557
05/07/2014 30.466 30.61 30.1101 30.61 12,805
05/06/2014 30.73 30.82 30.4201 30.4412 9,051
05/05/2014 30.67 30.94 30.6301 30.926 11,041
05/02/2014 31 31.24 30.9356 30.9356 8,607
05/01/2014 30.9 31.1095 30.6301 30.88 8,705
04/30/2014 30.78 31.01 30.42 30.98 14,723
04/29/2014 31.15 31.15 30.95 31.0552 9,934
04/28/2014 31.38 31.4 30.73 31.0601 37,832
04/25/2014 31.65 31.67 31.14 31.2625 6,805
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.

Research Brokers before you trade

Want to trade FX?