Historical Stock Prices

(ETF)
FDRR 
$26.09
*  
0.05
0.19%
Get FDRR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FDRR 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 26.08 26.15 25.99 26.09 70,809
12/01/2016 26.35 26.35 25.981 26.04 87,299
11/30/2016 26.32 26.32 26.2094 26.23 114,073
11/29/2016 26.37 26.37 26.027 26.19 135,063
11/28/2016 26.26 26.26 26.1133 26.1151 101,866
11/25/2016 26.23 26.28 26.1505 26.23 59,816
11/23/2016 26.2 26.2 26.0303 26.1251 68,911
11/22/2016 26.15 26.15 26.05 26.15 167,383
11/21/2016 25.97 26.04 25.9311 26.0152 81,615
11/18/2016 25.91 25.91 25.8 25.81 182,218
11/17/2016 25.88 25.88 25.7651 25.8501 60,907
11/16/2016 25.78 25.82 25.75 25.7751 67,730
11/15/2016 25.81 25.87 25.61 25.86 72,063
11/14/2016 25.65 25.71 25.5816 25.69 62,700
11/11/2016 25.54 25.59 25.409 25.55 50,969
11/10/2016 25.69 25.75 25.4555 25.6141 85,257
11/09/2016 25.02 25.63 24.99 25.53 29,576
11/08/2016 25.07 25.2489 24.9885 25.1886 12,528
11/07/2016 24.85 25.0437 24.85 25.0137 22,900
11/04/2016 24.6499 24.75 24.5601 24.59 8,324
11/03/2016 24.75 24.759 24.6 24.61 6,735
11/02/2016 24.69 24.774 24.67 24.75 14,180
11/01/2016 25.05 25.1098 24.68 24.7701 31,702
10/31/2016 25.09 25.1 25.0056 25.0185 23,660
10/28/2016 25.09 25.19 24.95 25.011 16,232
10/27/2016 25.33 25.33 25.1053 25.119 9,971
10/26/2016 25.09 25.26 25.0547 25.18 6,939
10/25/2016 25.16 25.26 25.12 25.16 41,278
10/24/2016 25.24 25.29 25.1697 25.2252 19,880
10/21/2016 25.06 25.15 25.0303 25.1103 8,523
10/20/2016 25.17 25.18 25.09 25.13 19,667
10/19/2016 25.19 25.214 25.1075 25.1602 12,417
10/18/2016 25.17 25.18 25.0524 25.13 9,619
10/17/2016 25.15 25.15 25.01 25.01 4,600
10/14/2016 25.31 25.31 25.16 25.16 11,041
10/13/2016 25.06 25.21 24.95 25.16 27,895
10/12/2016 25.22 25.27 25.16 25.22 23,169
10/11/2016 25.53 25.53 25.12 25.21 41,981
10/10/2016 25.57 25.64 25.5136 25.5184 27,364
10/07/2016 25.52 25.52 25.33 25.4445 21,037
10/06/2016 25.5 25.53 25.39 25.48 14,908
10/05/2016 25.41 25.58 25.41 25.52 31,175
10/04/2016 25.56 25.62 25.33 25.4 27,508
10/03/2016 25.63 25.63 25.5 25.56 15,019
09/30/2016 25.58 25.71 25.53 25.6202 39,702
09/29/2016 25.6 25.63 25.3772 25.4033 47,133
09/28/2016 25.45 25.64 25.38 25.6103 10,351
09/27/2016 25.28 25.48 25.28 25.4432 50,867
09/26/2016 25.42 25.43 25.31 25.33 164,994
09/23/2016 25.59 25.62 25.5117 25.5266 219,079
09/22/2016 25.56 25.7 25.55 25.6223 68,715
09/21/2016 25.27 25.46 25.15 25.46 59,926
09/20/2016 25.24 28.6 25.15 25.25 52,206
09/19/2016 25.21 25.35 25.17 25.22 18,269
09/16/2016 25.37 25.37 25.085 25.18 14,908
09/15/2016 25.1 25.3 25.02 25.2499 15,638
*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?