Historical Stock Prices

(ETF)
FFR 
$42.63
*  
0.19
0.44%
Get FFR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FFR 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 13-OCT-2016 TO 13-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 42.6804 42.6804 42.63 42.63 793
01/12/2017 42.39 42.88 42.39 42.82 49,637
01/11/2017 42.8111 42.9749 42.671 42.8203 6,389
01/10/2017 43.04 43.04 42.811 42.9 5,269
01/09/2017 43.33 43.5279 43.0801 43.105 2,623
01/06/2017 43.3491 43.4911 43.2841 43.3423 4,009
01/05/2017 42.95 43.3665 42.95 43.34 12,580
01/04/2017 43.0199 43.0199 42.841 42.9327 2,466
01/03/2017 42.92 42.92 42.27 42.55 64,091
12/30/2016 42.33 42.6 42.2554 42.303 13,146
12/29/2016 42.01 42.11 41.81 41.882 17,133
12/28/2016 41.79 41.79 41.4235 41.4732 9,207
12/27/2016 41.96 42.0517 41.7536 41.7536 1,915
12/23/2016 41.578 41.8862 41.578 41.73 7,150
12/22/2016 41.67 41.67 41.4802 41.617 5,334
12/21/2016 41.94 42.27 41.7017 41.7017 3,201
12/20/2016 43.09 43.1687 42.948 43.0957 2,979
12/19/2016 42.71 43.1359 42.5 42.8474 28,833
12/16/2016 42.3 42.81 42.3 42.406 6,011
12/15/2016 42.45 42.46 42.37 42.37 1,427
12/14/2016 43.48 43.5041 42.7445 42.7445 2,874
12/13/2016 43.46 43.48 43.3149 43.47 57,789
12/12/2016 43.3434 43.3434 43.07 43.25 5,437
12/09/2016 43.2 43.46 43.2 43.3452 4,043
12/08/2016 43.109 43.42 43.109 43.274 32,892
12/07/2016 42.52 43.23 42.52 43.13 8,620
12/06/2016 42.6 42.61 42.36 42.44 15,022
12/05/2016 42.043 42.2293 42.043 42.185 5,701
12/02/2016 42.3072 42.3072 41.96 41.96 8,144
12/01/2016 41.76 42.02 41.575 41.64 198,439
11/30/2016 42.7 42.7 42.174 42.43 3,447
11/29/2016 42.5634 42.6206 42.51 42.5695 2,158
11/28/2016 42.07 42.2858 42.07 42.2858 4,109
11/25/2016 42.05 42.177 41.8401 41.8401 1,024
11/23/2016 41.79 41.9287 41.6034 41.697 4,241
11/22/2016 41.71 42.01 41.62 41.8951 4,091
11/21/2016 41.6154 41.6476 41.4 41.6099 5,783
11/18/2016 41.5168 41.5168 41.357 41.357 1,918
11/17/2016 41.81 41.81 41.5516 41.5572 1,324
11/16/2016 41.6199 41.63 41.58 41.62 1,787
11/15/2016 42.049 42.049 41.7919 41.7919 2,512
11/14/2016 41.7 42.0671 41.29 42.0671 4,729
11/11/2016 41.62 42.0495 41.62 41.77 10,376
11/10/2016 42.25 42.25 41.7579 42.1785 830
11/09/2016 42.46 43.07 42.2501 42.6905 10,562
11/08/2016 42.752 42.7641 42.752 42.7641 470
11/07/2016 42.58 42.86 42.557 42.73 7,250
11/04/2016 42.26 42.4798 42.26 42.42 2,875
11/03/2016 42.84 42.84 42.417 42.4227 4,546
11/02/2016 42.927 42.927 42.55 42.7416 1,752
11/01/2016 43.06 43.4808 42.82 43.0424 2,760
10/31/2016 42.96 43.4552 42.96 43.43 4,306
10/28/2016 42.9 43.08 42.847 42.88 5,334
10/27/2016 43.2542 43.2542 42.95 42.95 4,702
10/26/2016 44.05 44.05 43.525 43.7985 5,112
10/25/2016 44.309 44.391 44.309 44.391 643
10/24/2016 44.32 44.39 44.2801 44.39 1,188
10/21/2016 44.1632 44.2699 44.1632 44.2699 1,526
10/20/2016 44.273 44.409 44.273 44.409 1,296
10/19/2016 44.24 44.44 44.24 44.44 1,611
10/18/2016 44.45 44.58 44.25 44.28 1,988
10/17/2016 43.95 43.9924 43.9107 43.9724 1,352
10/14/2016 44.34 44.34 43.93 44.02 9,158
10/13/2016 43.56 44.1299 43.56 44.04 7,215
*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?