Historical Stock Prices

(ETF)
FDTS 
$35.04
*  
unch
unch
Get FDTS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FDTS 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 35.04 35.04 35.04 35.04 00
09/22/2016 35.04 35.04 35.04 35.04 347
09/21/2016 34.21 34.21 34.21 34.21 00
09/20/2016 34.21 34.21 34.21 34.21 00
09/19/2016 34.21 34.21 34.21 34.21 00
09/16/2016 34.21 34.21 34.21 34.21 00
09/15/2016 34.21 34.21 34.21 34.21 00
09/14/2016 34.21 34.21 34.21 34.21 00
09/13/2016 34.21 34.21 34.21 34.21 00
09/12/2016 34.21 34.21 34.21 34.21 00
09/09/2016 34.22 34.22 34.21 34.21 1,063
09/08/2016 34.9758 34.9758 34.9758 34.9758 00
09/07/2016 34.9201 34.9758 34.9201 34.9758 648
09/06/2016 34.43 34.62 34.43 34.62 300
09/02/2016 33.7179 33.7179 33.7179 33.7179 00
09/01/2016 33.7179 33.7179 33.7179 33.7179 00
08/31/2016 33.6001 33.7179 33.6001 33.7179 1,061
08/30/2016 33.745 33.7588 33.6622 33.6622 501
08/29/2016 33.85 33.85 33.85 33.85 00
08/26/2016 33.85 33.85 33.85 33.85 100
08/25/2016 34.035 34.1199 34.0101 34.0101 754
08/24/2016 34.11 34.11 34.1 34.1 1,027
08/23/2016 34.3721 34.41 34.2865 34.2865 2,554
08/22/2016 34.4675 34.4675 34.4675 34.4675 00
08/19/2016 34.4675 34.4675 34.4675 34.4675 00
08/18/2016 34.4675 34.4675 34.4675 34.4675 00
08/17/2016 34.4675 34.4675 34.4675 34.4675 00
08/16/2016 34.5699 34.5699 34.43 34.4675 2,078
08/15/2016 34.61 34.61 34.56 34.56 1,344
08/12/2016 34.4999 34.4999 34.4999 34.4999 145
08/11/2016 34.58 34.58 34.5788 34.5788 1,624
08/10/2016 34.3318 34.3318 34.3318 34.3318 164
08/09/2016 33.78 33.78 33.78 33.78 00
08/08/2016 33.78 33.78 33.78 33.78 213
08/05/2016 33.6008 33.6008 33.6008 33.6008 00
08/04/2016 33.6008 33.6008 33.6008 33.6008 00
08/03/2016 33.6008 33.6008 33.6008 33.6008 150
08/02/2016 33.76 33.76 33.66 33.66 868
08/01/2016 33.45 33.45 33.45 33.45 00
07/29/2016 33.45 33.45 33.45 33.45 00
07/28/2016 33.53 33.53 33.45 33.45 325
07/27/2016 33.53 33.53 33.48 33.48 991
07/26/2016 33.37 33.62 33.12 33.15 1,202
07/25/2016 32.97 32.97 32.97 32.97 00
07/22/2016 32.97 32.97 32.97 32.97 00
07/21/2016 32.97 33.044 32.96 32.97 1,089
07/20/2016 33.16 33.16 33.16 33.16 00
07/19/2016 33.16 33.16 33.16 33.16 00
07/18/2016 33.25 33.25 33.16 33.16 1,600
07/15/2016 33.163 33.163 33.163 33.163 00
07/14/2016 33.163 33.163 33.163 33.163 00
07/13/2016 33.163 33.163 33.163 33.163 221
07/12/2016 33.11 33.11 33.001 33.001 274
07/11/2016 32.74 32.7401 32.74 32.7401 320
07/08/2016 32.22 32.22 32.22 32.22 5,224
07/07/2016 32.09 32.1653 32.09 32.09 1,722
07/06/2016 32.03 32.03 32.03 32.03 100
07/05/2016 31.99 31.99 31.99 31.99 00
07/01/2016 31.99 31.99 31.99 31.99 00
06/30/2016 31.937 32.02 31.937 31.99 944
06/29/2016 31.91 31.91 31.775 31.88 4,444
06/28/2016 30.8 30.8 30.8 30.8 00
06/27/2016 30.8201 31.1139 30.8 30.8 640
06/24/2016 32.73 32.73 31.55 31.55 275
06/23/2016 33.11 33.11 33.11 33.11 251
*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?