Historical Stock Prices

(ETF)
FDT 
$49.2899
*  
0.3501
0.71%
Get FDT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FDT now
Exchange:NASDAQ

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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 49.378 49.4178 49.2301 49.2899 15,451
09/22/2016 49.8799 49.8799 49.5872 49.64 9,231
09/21/2016 48.65 49.1899 48.581 49.15 30,296
09/20/2016 48.43 48.6099 48.31 48.31 12,543
09/19/2016 48.25 48.25 47.9848 47.9848 14,316
09/16/2016 47.68 47.7321 47.54 47.63 10,811
09/15/2016 47.64 48.2101 47.64 48.09 21,763
09/14/2016 47.77 47.81 47.57 47.62 12,863
09/13/2016 48.02 48.0309 47.5 47.65 11,582
09/12/2016 47.88 48.74 47.88 48.67 77,142
09/09/2016 48.87 48.87 48.19 48.19 32,293
09/08/2016 49.51 49.5999 49.28 49.29 8,842
09/07/2016 49.563 49.6753 49.4 49.44 16,312
09/06/2016 49.18 49.6285 49.18 49.51 13,851
09/02/2016 48.73 48.831 48.6201 48.831 7,075
09/01/2016 48.22 48.5199 48.22 48.43 159,513
08/31/2016 48.06 48.22 47.9695 48.02 14,833
08/30/2016 48.3799 48.3799 48.0201 48.084 10,466
08/29/2016 47.94 48.3599 47.94 48.32 13,113
08/26/2016 48.53 48.9199 47.931 48.04 12,996
08/25/2016 48.42 48.5399 48.346 48.48 9,055
08/24/2016 48.59 48.6699 48.42 48.42 6,614
08/23/2016 48.7216 48.8383 48.5517 48.5517 6,978
08/22/2016 48.29 48.52 48.2711 48.48 30,909
08/19/2016 48.35 48.4899 48.23 48.39 9,116
08/18/2016 48.31 48.7399 48.31 48.65 10,426
08/17/2016 48.36 48.53 48.0523 48.4913 6,698
08/16/2016 48.6226 48.633 48.441 48.5478 16,701
08/15/2016 48.62 48.9 48.62 48.69 7,658
08/12/2016 48.79 48.838 48.54 48.57 48,791
08/11/2016 48.859 48.9099 48.7456 48.79 80,207
08/10/2016 48.746 48.7499 48.52 48.52 25,536
08/09/2016 48.06 48.5199 48.06 48.301 12,730
08/08/2016 48 48 47.86 47.94 6,509
08/05/2016 47.62 47.9181 47.62 47.79 71,354
08/04/2016 47.41 47.6789 47.41 47.5601 21,097
08/03/2016 47.06 47.2283 47.02 47.15 22,445
08/02/2016 47.504 47.669 47.34 47.42 30,239
08/01/2016 47.76 47.9274 47.6 47.6 90,724
07/29/2016 47.66 47.9679 47.66 47.94 32,323
07/28/2016 47.22 47.44 47.2086 47.43 23,938
07/27/2016 47.22 47.3478 46.751 47.19 58,231
07/26/2016 46.9924 47.049 46.8399 46.9335 22,475
07/25/2016 46.81 46.81 46.59 46.64 294,984
07/22/2016 46.54 46.7699 46.52 46.7 853,207
07/21/2016 46.51 46.67 46.4213 46.5999 1,022,756
07/20/2016 46.51 46.6188 46.411 46.542 7,648
07/19/2016 46.15 46.2418 46.1301 46.1469 7,286
07/18/2016 46.509 46.509 46.2527 46.445 36,616
07/15/2016 46.37 46.37 46.1836 46.25 10,983
07/14/2016 46.5686 46.6789 46.4201 46.57 8,768
07/13/2016 46.112 46.3091 46.05 46.08 21,520
07/12/2016 46.09 46.169 46.0145 46.08 11,746
07/11/2016 45.49 45.76 45.49 45.58 19,729
07/08/2016 44.76 44.882 44.62 44.8 36,762
07/07/2016 44.4801 44.5885 44.11 44.18 15,648
07/06/2016 44.02 44.46 43.8401 44.46 21,884
07/05/2016 44.68 44.68 44.41 44.5364 21,014
07/01/2016 45.3 45.4786 45.16 45.36 172,893
06/30/2016 44.75 45.12 44.66 45.12 34,451
06/29/2016 44.5 44.75 44.5 44.67 12,227
06/28/2016 43.71 43.89 43.5 43.87 92,787
06/27/2016 43.31 43.31 42.6292 42.98 60,736
06/24/2016 43.99 44.6688 43.9 43.9 44,853
06/23/2016 46.9 47.2463 46.9 47.1399 7,329
*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?