Historical Stock Prices

FEP 
$29.89
*  
unch
unch
Get FEP Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FEP now
Exchange:NASDAQ

Community Rating:
View:    FEP Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 29.94 30.0299 29.94 29.9701 9,976
01/12/2017 29.92 29.99 29.844 29.89 34,772
01/11/2017 29.57 29.88 29.5101 29.83 78,888
01/10/2017 29.6 29.72 29.5822 29.6099 57,373
01/09/2017 29.44 29.5624 29.4 29.51 47,560
01/06/2017 29.66 29.77 29.66 29.71 30,036
01/05/2017 29.59 29.88 29.59 29.84 232,119
01/04/2017 29.26 29.48 29.26 29.4663 100,779
01/03/2017 29.27 29.3368 29.2165 29.3 68,177
12/30/2016 29.36 29.36 29.1564 29.185 61,364
12/29/2016 28.95 29.07 28.95 29.04 276,539
12/28/2016 28.9 28.93 28.8 28.83 70,628
12/27/2016 28.98 29.0899 28.98 29.03 34,143
12/23/2016 28.88 29 28.88 28.94 85,080
12/22/2016 28.89 28.955 28.8 28.8 36,656
12/21/2016 28.77 28.9099 28.77 28.86 53,400
12/20/2016 28.59 28.7757 28.59 28.73 38,999
12/19/2016 28.73 28.81 28.66 28.67 76,695
12/16/2016 28.76 28.9502 28.76 28.84 70,259
12/15/2016 28.68 28.7679 28.66 28.7407 64,020
12/14/2016 29.13 29.2609 28.73 28.75 66,041
12/13/2016 29.14 29.35 29.14 29.21 67,458
12/12/2016 28.93 29.02 28.89 28.98 66,796
12/09/2016 29 29.04 28.9 29.01 82,175
12/08/2016 29.12 29.218 29.0548 29.12 68,717
12/07/2016 28.9 29.34 28.9 29.25 104,558
12/06/2016 28.59 28.78 28.59 28.74 512,105
12/05/2016 28.42 28.65 28.41 28.64 172,320
12/02/2016 28 28.22 28 28.14 113,613
12/01/2016 28.12 28.21 28.051 28.14 260,615
11/30/2016 28.09 28.1702 28.03 28.14 566,772
11/29/2016 27.89 28.18 27.89 28.15 69,677
11/28/2016 27.84 27.94 27.8154 27.85 74,077
11/25/2016 28.09 28.1 28.021 28.0836 14,822
11/23/2016 27.84 28.02 27.821 27.99 53,407
11/22/2016 28.1 28.2238 28.0506 28.2 44,087
11/21/2016 27.78 28.01 27.78 27.9825 164,135
11/18/2016 27.76 27.7897 27.6726 27.6951 41,753
11/17/2016 27.8 27.97 27.8 27.86 74,383
11/16/2016 27.75 27.86 27.71 27.72 32,452
11/15/2016 27.89 28.1 27.86 28.09 40,907
11/14/2016 27.84 27.89 27.7 27.8301 293,781
11/11/2016 28.16 28.17 27.96 28.08 37,456
11/10/2016 28.42 28.4665 28.1 28.2997 50,738
11/09/2016 28.21 28.567 28.19 28.44 80,754
11/08/2016 28.24 28.466 28.2 28.41 45,510
11/07/2016 28.33 28.3907 28.27 28.39 27,261
11/04/2016 28.06 28.1733 27.971 27.99 32,918
11/03/2016 28.48 28.51 28.3104 28.37 100,691
11/02/2016 28.39 28.45 28.29 28.3 90,340
11/01/2016 28.63 28.6999 28.3432 28.4 63,703
10/31/2016 28.47 28.59 28.43 28.59 147,085
10/28/2016 28.4 28.55 28.4 28.46 26,638
10/27/2016 28.48 28.48 28.3 28.3 39,605
10/26/2016 28.46 28.5698 28.4 28.44 30,366
10/25/2016 28.54 28.63 28.48 28.6 123,049
10/24/2016 28.75 28.8086 28.6379 28.67 92,298
10/21/2016 28.52 28.69 28.48 28.69 268,318
10/20/2016 28.52 28.725 28.52 28.66 106,632
10/19/2016 28.57 28.7299 28.57 28.66 46,478
10/18/2016 28.62 28.67 28.51 28.6 51,554
10/17/2016 28.27 28.272 28.18 28.22 40,697
*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?