Historical Stock Prices

(ETF)
FGD 
$24.2
*  
0.02
0.08%
Get FGD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading FGD 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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 24.29 24.3273 24.14 24.2 56,893
07/30/2015 24.11 24.2282 24.0601 24.18 97,872
07/29/2015 24.04 24.25 24.04 24.18 178,490
07/28/2015 23.92 24.12 23.884 24.074 148,208
07/27/2015 23.88 23.9246 23.72 23.75 158,496
07/24/2015 24.11 24.11 23.903 23.93 57,989
07/23/2015 24.4 24.42 24.18 24.19 49,637
07/22/2015 24.39 24.4599 24.3428 24.3718 74,538
07/21/2015 24.59 24.679 24.5201 24.56 70,935
07/20/2015 24.71 24.71 24.56 24.64 70,034
07/17/2015 24.72 24.8199 24.59 24.65 98,700
07/16/2015 24.73 24.8407 24.66 24.79 167,988
07/15/2015 24.65 24.6699 24.5 24.58 97,280
07/14/2015 24.56 24.67 24.56 24.64 66,144
07/13/2015 24.5 24.52 24.4288 24.5 39,254
07/10/2015 24.52 24.5399 24.38 24.45 60,487
07/09/2015 24.24 24.26 23.93 24.03 93,454
07/08/2015 23.94 24 23.7 23.73 76,844
07/07/2015 23.96 24.27 23.7001 24.17 53,333
07/06/2015 24.2 24.3 24.06 24.19 71,743
07/02/2015 24.72 24.809 24.68 24.74 29,285
07/01/2015 24.77 24.79 24.5 24.57 70,420
06/30/2015 24.84 24.86 24.42 24.54 98,582
06/29/2015 24.89 25.0085 24.53 24.53 87,178
06/26/2015 25.22 25.233 25.07 25.1641 56,836
06/25/2015 25.41 25.4399 25.289 25.36 75,866
06/24/2015 25.47 25.542 25.37 25.38 49,481
06/23/2015 26.01 26.1099 25.9944 26.05 33,808
06/22/2015 26.05 26.17 25.98 25.98 238,003
06/19/2015 25.75 25.8115 25.691 25.75 30,615
06/18/2015 25.74 25.93 25.7046 25.84 42,859
06/17/2015 25.49 25.68 25.35 25.63 57,732
06/16/2015 25.37 25.59 25.37 25.57 43,575
06/15/2015 25.37 25.52 25.37 25.5 51,610
06/12/2015 25.56 25.63 25.477 25.6072 38,889
06/11/2015 25.86 25.88 25.75 25.8 119,288
06/10/2015 25.74 25.92 25.71 25.86 42,859
06/09/2015 25.35 25.4729 25.341 25.43 59,033
06/08/2015 25.44 25.47 25.35 25.44 77,811
06/05/2015 25.35 25.5763 25.3101 25.49 59,337
06/04/2015 25.78 25.8862 25.56 25.611 117,688
06/03/2015 26.19 26.23 26.02 26.07 59,499
06/02/2015 26.08 26.2499 26.02 26.14 47,557
06/01/2015 26.1 26.1 25.78 25.88 85,770
05/29/2015 26.12 26.1933 25.981 26.07 56,323
05/28/2015 26.12 26.227 26 26.2 64,954
05/27/2015 26.16 26.31 26.16 26.31 56,474
05/26/2015 26.33 26.36 26.07 26.1799 102,662
05/22/2015 26.53 26.64 26.477 26.51 53,679
05/21/2015 26.59 26.73 26.5423 26.72 77,750
05/20/2015 26.48 26.553 26.3532 26.42 73,660
05/19/2015 26.58 26.58 26.43 26.47 83,012
05/18/2015 26.76 26.78 26.6678 26.74 80,810
05/15/2015 26.87 27.07 26.76 27.04 70,076
05/14/2015 26.86 26.94 26.82 26.92 148,311
05/13/2015 26.72 26.8 26.61 26.65 91,820
05/12/2015 26.21 26.47 26.21 26.38 129,817
05/11/2015 26.29 26.38 26.2008 26.28 62,621
05/08/2015 26.34 26.54 26.28 26.51 215,093
05/07/2015 26 26.029 25.8501 26.02 50,371
05/06/2015 26.39 26.39 26.02 26.15 134,276
05/05/2015 26.41 26.41 26.12 26.21 76,866
05/04/2015 26.5 26.51 26.39 26.46 99,712
05/01/2015 26.53 26.53 26.21 26.39 223,947
04/30/2015 26.33 26.41 26.246 26.3 86,095
*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?