Historical Stock Prices

(ETF)
FFTY 
$23.54
*  
0.14
0.59%
Get FFTY Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FFTY 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 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 23.77 23.77 23.48 23.54 7,739
09/22/2016 23.58 23.7399 23.58 23.68 19,666
09/21/2016 23.12 23.43 23.05 23.41 16,366
09/20/2016 23.141 23.141 22.93 22.98 21,902
09/19/2016 23.23 23.2701 23.03 23.17 23,933
09/16/2016 23.02 23.1099 23.0111 23.1099 5,881
09/15/2016 22.6701 23.08 22.6701 23.0301 10,365
09/14/2016 22.69 22.89 22.66 22.73 9,278
09/13/2016 22.8301 23.0262 22.49 22.6336 18,126
09/12/2016 22.5 23.01 22.2 23.01 32,885
09/09/2016 23.2033 23.21 22.5701 22.76 50,497
09/08/2016 23.42 23.564 23.42 23.5 8,261
09/07/2016 23.649 23.6499 23.48 23.61 17,356
09/06/2016 23.35 23.57 23.35 23.5216 16,462
09/02/2016 23.31 23.42 23.31 23.42 34,491
09/01/2016 23.1701 23.26 23.1 23.22 19,782
08/31/2016 23.4499 23.4499 23.04 23.2099 22,600
08/30/2016 23.165 23.2399 23.1401 23.22 10,007
08/29/2016 23.184 23.3 23.17 23.21 10,067
08/26/2016 23.068 23.2 22.96 23.06 5,759
08/25/2016 23.06 23.12 22.96 23.02 21,481
08/24/2016 23.3 23.351 23.0641 23.09 56,637
08/23/2016 23.28 23.45 23.28 23.4 11,525
08/22/2016 23.34 23.34 23.1 23.2 8,327
08/19/2016 23.34 23.3562 23.23 23.281 6,722
08/18/2016 23.08 23.3 23.08 23.2699 7,323
08/17/2016 23.09 23.09 22.865 23.04 11,284
08/16/2016 23.28 23.28 23.08 23.09 28,938
08/15/2016 23.24 23.44 23.23 23.38 64,403
08/12/2016 23.01 23.2 22.98 23.19 22,114
08/11/2016 22.92 22.96 22.87 22.87 9,892
08/10/2016 22.84 22.9131 22.79 22.84 11,727
08/09/2016 22.876 22.963 22.876 22.93 33,312
08/08/2016 23.06 23.1338 22.91 22.9578 9,306
08/05/2016 23.1029 23.1177 23 23.1 30,251
08/04/2016 23.1 23.1 22.9 22.94 1,981
08/03/2016 22.8 22.924 22.8 22.89 4,770
08/02/2016 23.06 23.12 22.72 22.8266 45,910
08/01/2016 23.13 23.26 23.13 23.194 9,449
07/29/2016 23.08 23.21 23.08 23.173 9,891
07/28/2016 22.89 23.117 22.89 23.1101 7,224
07/27/2016 23.06 23.089 23 23.0535 21,288
07/26/2016 22.95 23 22.8309 22.94 8,844
07/25/2016 22.93 22.94 22.8235 22.9342 12,502
07/22/2016 22.654 22.86 22.62 22.83 9,234
07/21/2016 22.8099 22.8099 22.5528 22.586 3,302
07/20/2016 22.59 22.8 22.58 22.76 21,935
07/19/2016 22.51 22.65 22.51 22.5799 10,381
07/18/2016 22.4 22.656 22.4 22.62 5,856
07/15/2016 22.46 22.6683 22.3901 22.42 11,857
07/14/2016 22.38 22.55 22.38 22.48 15,225
07/13/2016 22.78 22.78 22.41 22.43 8,286
07/12/2016 22.77 22.95 22.503 22.6 23,255
07/11/2016 22.5 22.58 22.455 22.5 29,715
07/08/2016 21.89 22.3265 21.89 22.3 59,841
07/07/2016 21.81 21.863 21.7543 21.81 4,742
07/06/2016 21.4284 21.682 21.4284 21.65 7,989
07/05/2016 21.4225 21.472 21.322 21.45 9,740
07/01/2016 21.6103 21.66 21.42 21.5055 10,668
06/30/2016 21.14 21.5 21.14 21.48 5,047
06/29/2016 20.961 21.116 20.95 21.11 9,089
06/28/2016 20.35 20.7259 19.94 20.68 8,945
06/27/2016 20.51 20.65 20.11 20.31 66,371
06/24/2016 20.49 21.11 19.78 20.87 12,463
06/23/2016 21.38 21.5 21.3476 21.5 14,332
*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?