Historical Stock Prices

(ETF)
FKU 
$39.85
*  
0.20
0.5%
Get FKU Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FKU 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 39.91 39.93 39.6335 39.85 12,222
12/23/2014 39.73 39.76 39.27 39.65 28,774
12/22/2014 39.97 40.11 39.6219 39.95 532,875
12/19/2014 39.3237 39.84 39.3237 39.66 26,161
12/18/2014 38.96 39.378 38.96 39.33 11,661
12/17/2014 38.21 38.5 37.931 38.2705 63,873
12/16/2014 37.6235 38.6014 37.623 38.25 17,063
12/15/2014 38.2899 38.2899 37.4 37.72 83,026
12/12/2014 38.77 38.77 37.95 37.95 53,121
12/11/2014 39.1999 39.1999 38.86 38.86 48,118
12/10/2014 39.5 39.51 39.05 39.2 9,397
12/09/2014 39.213 39.3 39 39.11 15,163
12/08/2014 39.66 39.92 39.5601 39.67 22,559
12/05/2014 40.02 40.03 39.72 39.97 35,177
12/04/2014 39.5013 39.86 39.5013 39.75 21,085
12/03/2014 39.7532 39.7532 39.61 39.61 2,720
12/02/2014 39.5301 39.75 39.4635 39.66 67,803
12/01/2014 39.3473 39.4921 39.3473 39.486 2,551
11/28/2014 39.64 39.68 39.45 39.47 5,722
11/26/2014 39.61 39.75 39.58 39.75 10,701
11/25/2014 39.4303 39.5411 39.388 39.456 15,773
11/24/2014 39.36 39.39 39.29 39.39 6,561
11/21/2014 39.48 39.5073 39.2175 39.29 114,028
11/20/2014 39.1 39.3489 39.1 39.29 43,701
11/19/2014 39.15 39.578 38.97 39.288 63,792
11/18/2014 39.2891 39.3794 39.28 39.31 6,176
11/17/2014 39.0801 39.132 39.0801 39.132 1,246
11/14/2014 38.87 38.95 38.81 38.9436 3,639
11/13/2014 39.0225 39.05 38.87 38.98 37,124
11/12/2014 38.98 39.0488 38.89 38.9607 8,131
11/11/2014 39.07 39.47 39.07 39.39 11,871
11/10/2014 38.925 39.03 38.833 38.91 29,853
11/07/2014 38.679 38.778 38.61 38.71 3,175
11/06/2014 38.778 38.79 38.6601 38.77 17,231
11/05/2014 38.84 39.11 38.84 39.0386 51,789
11/04/2014 38.61 38.8899 38.6058 38.69 9,138
11/03/2014 38.75 38.942 38.5201 38.5602 2,524,650
10/31/2014 38.922 39.12 38.8 39.0675 17,990
10/30/2014 38.3 38.71 38.274 38.609 11,868
10/29/2014 38.72 38.824 38.24 38.33 26,496
10/28/2014 38.47 38.733 38.47 38.733 21,355
10/27/2014 37.94 38.3 37.94 38.3 18,825
10/24/2014 38.164 38.39 37.94 38.37 28,461
10/23/2014 37.94 38.34 37.93 38.034 13,942
10/22/2014 37.998 38.24 37.7 37.93 42,290
10/21/2014 37.7005 38.08 37.61 38.06 84,515
10/20/2014 36.934 37.4399 36.92 37.4399 34,161
10/17/2014 36.957 37.101 36.77 36.95 17,536
10/16/2014 35.11 36.517 35.11 36.39 65,585
10/15/2014 35.83 36.19 35.06 35.91 76,214
10/14/2014 36.64 36.75 36.22 36.29 99,550
10/13/2014 36.83 36.9 36.16 36.16 442,525
10/10/2014 37.05 37.12 36.7984 36.917 23,581
10/09/2014 37.8134 38.0369 37.05 37.279 16,140
10/08/2014 37.71 38.43 37.52 38.21 53,081
10/07/2014 38.24 38.27 37.76 37.76 76,331
10/06/2014 38.2 38.5 38.2 38.31 158,258
10/03/2014 37.91 38.2 37.9 38.16 55,707
10/02/2014 38.11 38.14 37.7501 38.12 154,740
10/01/2014 38.64 38.64 38.332 38.395 75,828
09/30/2014 38.9 38.97 38.73 38.93 22,168
09/29/2014 38.97 39.1524 38.94 39.04 2,445,402
09/26/2014 39.09 39.23 38.95 39.17 7,491
09/25/2014 39.1801 39.25 38.92 39.11 11,418
09/24/2014 39.4672 39.59 39.25 39.5312 22,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?