Historical Stock Prices

(ETF)
FDM 
$31.7
*  
0.5999
1.86%
Get FDM Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 31.94 31.94 31.674 31.7 2,227
01/29/2015 31.87 32.2999 31.83 32.2999 2,696
01/28/2015 32.43 32.43 31.72 31.73 4,762
01/27/2015 32.41 32.488 32.28 32.4 3,877
01/26/2015 32.5217 32.61 32.5217 32.6 1,364
01/23/2015 32.48 32.59 32.38 32.48 6,368
01/22/2015 31.95 32.5856 31.79 32.5301 3,539
01/21/2015 31.93 32.06 31.771 31.83 4,017
01/20/2015 32.21 32.28 31.8701 32.04 18,745
01/16/2015 31.62 32.0359 31.62 31.98 23,307
01/15/2015 31.67 31.9099 31.4016 31.5728 6,049
01/14/2015 32.05 32.08 31.8401 32 3,329
01/13/2015 32.16 32.74 31.831 32.021 17,558
01/12/2015 31.81 32.08 31.74 32 4,678
01/09/2015 32.44 32.44 32.19 32.3285 3,006
01/08/2015 32.36 32.71 32.36 32.54 12,315
01/07/2015 31.902 31.98 31.74 31.98 5,701
01/06/2015 32.26 32.3099 31.5318 31.81 5,437
01/05/2015 32.52 32.72 32.31 32.3999 10,899
01/02/2015 33.398 33.398 32.46 32.78 7,741
12/31/2014 33.43 33.5 33.39 33.39 2,472
12/30/2014 33.45 33.45 33.36 33.43 2,830
12/29/2014 33.51 33.51 33.37 33.3965 42,724
12/26/2014 33.19 33.35 33.13 33.31 11,098
12/24/2014 32.878 33.0865 32.84 33.06 1,585
12/23/2014 32.92 33.0756 32.78 33.03 3,683
12/22/2014 32.75 32.8 32.622 32.8 1,256
12/19/2014 32.361 32.69 32.361 32.67 19,372
12/18/2014 32.39 32.6537 32.33 32.63 12,360
12/17/2014 31.4524 32.091 31.4524 32.091 12,415
12/16/2014 31.36 31.7835 31.36 31.36 3,220
12/15/2014 31.75 31.78 31.3 31.392 3,436
12/12/2014 31.734 31.8265 31.6401 31.7999 1,573
12/11/2014 32.1999 32.1999 32.14 32.14 459
12/10/2014 32.3301 32.3965 31.74 31.77 1,717
12/09/2014 31.46 32.5 31.46 32.5 2,519
12/08/2014 32.16 32.4 32.06 32.07 5,374
12/05/2014 31.98 32.4141 31.96 32.31 9,091
12/04/2014 31.81 32.08 31.746 31.99 4,884
12/03/2014 31.59 32.07 31.51 31.98 7,154
12/02/2014 31.34 31.77 31.33 31.5408 2,482
12/01/2014 31.52 31.55 31.21 31.21 6,897
11/28/2014 32.1 32.14 31.74 31.74 817
11/26/2014 32.173 32.26 32.12 32.22 21,558
11/25/2014 32.25 32.284 32.12 32.158 6,537
11/24/2014 31.81 32.13 31.81 32.13 5,219
11/21/2014 32.22 32.22 31.81 31.88 6,048
11/20/2014 31.71 31.899 31.701 31.8701 1,597
11/19/2014 31.73 31.73 31.577 31.577 56,015
11/18/2014 31.97 32.25 31.97 32.07 2,424
11/17/2014 32.16 32.197 31.941 31.941 5,603
11/14/2014 32.29 32.29 32.27 32.27 1,083
11/13/2014 32.5422 32.5422 32.2879 32.3 3,301
11/12/2014 32.4 32.6628 32.4 32.6628 2,547
11/11/2014 32.41 32.42 32.348 32.351 10,422
11/10/2014 32.32 32.4 32.23 32.4 1,831
11/07/2014 32.19 32.19 32.1 32.16 11,750
11/06/2014 32.2299 32.2466 32.18 32.2466 1,806
11/05/2014 32.06 32.14 32.06 32.12 1,492
11/04/2014 31.96 32.06 31.96 32.058 871
11/03/2014 32.35 32.35 32.063 32.13 30,943
10/31/2014 32.124 32.324 32.05 32.324 5,798
10/30/2014 31.384 31.611 31.29 31.57 3,992
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?