Historical Stock Prices

(ETF)
FKU 
$42.48
*  
0.33
0.77%
Get FKU Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 42.4 42.502 42.17 42.48 13,161
04/30/2015 42.99 42.99 42.6702 42.81 16,466
04/29/2015 43.09 43.1907 42.92 43.1499 53,101
04/28/2015 43.08 43.25 42.91 43.25 44,541
04/27/2015 43.09 43.3208 43.09 43.22 26,762
04/24/2015 42.89 43.06 42.82 42.9525 11,646
04/23/2015 42.3469 42.78 42.2754 42.73 31,859
04/22/2015 42.6 42.6 42.259 42.46 55,176
04/21/2015 42.11 42.41 42.045 42.34 98,852
04/20/2015 42.01 42.04 41.7875 41.9 127,749
04/17/2015 42.32 42.32 41.87 42.07 114,382
04/16/2015 42.43 42.61 42.2 42.54 188,987
04/15/2015 42.5 42.555 42.2 42.495 58,132
04/14/2015 42 42.35 42 42.33 8,164
04/13/2015 42.01 42.07 41.81 41.87 21,124
04/10/2015 41.907 42.2199 41.907 42.18 51,459
04/09/2015 42.08 42.08 41.72 41.955 115,022
04/08/2015 41.91 42.1073 41.79 41.875 33,687
04/07/2015 41.5801 41.7599 41.4 41.4 10,577
04/06/2015 41.13 41.48 40.8301 41.36 72,191
04/02/2015 40.78 40.87 40.69 40.79 23,538
04/01/2015 40.5099 40.542 40.3519 40.48 51,440
03/31/2015 40.28 40.71 40.26 40.42 100,603
03/30/2015 40.89 40.91 40.52 40.89 2,298,516
03/27/2015 41 41.44 40.8501 41.04 33,844
03/26/2015 41.069 41.18 40.83 41.09 42,012
03/25/2015 41.75 42.11 41.594 41.61 31,253
03/24/2015 42.091 42.35 41.718 41.72 100,860
03/23/2015 41.79 42.2699 41.6901 42.091 29,820
03/20/2015 41.737 42.28 41.538 42.19 38,527
03/19/2015 41.43 41.43 41.07 41.13 56,598
03/18/2015 40.26 41.58 40.26 41.53 39,023
03/17/2015 40.02 40.44 40.02 40.44 37,844
03/16/2015 40.282 40.66 40.23 40.51 181,967
03/13/2015 40 40.29 39.8 40.18 72,064
03/12/2015 40.6 40.68 40.2001 40.39 173,406
03/11/2015 40.17 40.46 40.06 40.34 37,553
03/10/2015 41.06 41.1 40.44 40.44 81,739
03/09/2015 41.34 41.46 40.96 41.42 18,661
03/06/2015 41.5 41.5999 41.11 41.31 45,957
03/05/2015 42.39 42.41 42.03 42.29 67,064
03/04/2015 42.093 42.14 41.765 42.13 43,885
03/03/2015 42.64 42.6899 42.1201 42.36 98,903
03/02/2015 42.75 42.81 42.4601 42.62 2,844,456
02/27/2015 42.3601 42.79 42.3601 42.57 5,504
02/26/2015 42.32 42.6772 42.32 42.5577 8,413
02/25/2015 42.59 42.62 42.27 42.6 9,168
02/24/2015 42.38 42.5999 42.2801 42.43 28,425
02/23/2015 42.41 42.63 42.156 42.62 9,112
02/20/2015 41.96 42.3806 41.6801 42.35 4,724
02/19/2015 41.84 42.35 41.84 42.23 16,946
02/18/2015 41.68 42.13 41.68 42.1 5,691
02/17/2015 41.5015 41.8699 41.0962 41.8464 21,442
02/13/2015 41.9 41.91 41.53 41.59 74,253
02/12/2015 41.15 41.82 41.12 41.75 21,425
02/11/2015 40.68 40.8099 40.43 40.74 128,252
02/10/2015 40.66 40.89 40.5 40.88 27,763
02/09/2015 40.25 40.37 40.2351 40.349 1,657
02/06/2015 40.91 40.94 40.43 40.47 53,516
02/05/2015 40.84 41.09 40.75 41.04 4,966
02/04/2015 40.28 40.56 40.23 40.44 9,127
02/03/2015 39.8 40.56 39.8 40.54 48,146
02/02/2015 39.75 39.75 39.21 39.47 4,557
*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?