Historical Stock Prices

(ETF)
FLM 
$45.7184
*  
unch
unch
Get FLM Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading FLM 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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 45.7184 45.7184 45.7184 45.7184 00
11/25/2014 45.7184 45.7184 45.7184 45.7184 411
11/24/2014 45.4401 45.65 45.4401 45.596 1,124
11/21/2014 45.77 45.77 45.3906 45.3906 601
11/20/2014 44.8999 45.01 44.8999 44.92 4,210
11/19/2014 44.98 45.03 44.98 45.03 831
11/18/2014 45 45.2399 45 45.0811 725
11/17/2014 44.5026 44.542 44.5026 44.54 938
11/14/2014 44.8501 45.0177 44.8501 45.0177 1,296
11/13/2014 45.52 45.52 45.0525 45.0525 815
11/12/2014 45.551 45.551 45.551 45.551 319
11/11/2014 45.94 46.12 45.93 46.12 3,077
11/10/2014 46.0301 46.17 46.0301 46.16 2,702
11/07/2014 45.75 45.75 45.63 45.63 585
11/06/2014 46.05 46.05 46.01 46.02 5,100
11/05/2014 45.97 46.12 45.94 46.12 987
11/04/2014 45.99 46 45.99 46 601
11/03/2014 46.47 46.88 46.47 46.88 208
10/31/2014 45.7392 45.7392 45.7392 45.7392 00
10/30/2014 45.67 45.7392 45.67 45.7392 791
10/29/2014 46.13 46.37 45.93 45.93 2,360
10/28/2014 45.21 45.21 45.21 45.21 00
10/27/2014 45.45 45.45 45.21 45.21 2,300
10/24/2014 45.6 45.61 45.6 45.61 1,600
10/23/2014 45.465 45.77 45.45 45.77 1,750
10/22/2014 45.38 45.681 45.3 45.681 10,417
10/21/2014 44.66 44.82 44.66 44.82 4,399
10/20/2014 44.38 44.38 44.38 44.38 00
10/17/2014 44.07 44.385 44.07 44.38 4,902
10/16/2014 42.62 43.58 42.62 43.4016 12,812
10/15/2014 43.32 43.32 42.91 42.91 771
10/14/2014 43.64 43.67 43.64 43.67 299
10/13/2014 43.95 44.11 43.68 43.68 6,711
10/10/2014 44.27 44.48 44.192 44.48 1,452
10/09/2014 45.8207 45.8207 44.61 44.61 22,560
10/08/2014 45.66 46.2744 45.561 46.2744 2,961
10/07/2014 46.34 46.38 46.18 46.18 3,156
10/06/2014 46.97 46.97 46.97 46.97 00
10/03/2014 46.72 46.97 46.72 46.97 2,130
10/02/2014 46.85 46.85 46.1201 46.57 2,558
10/01/2014 47.23 47.23 47.23 47.23 342
09/30/2014 48.29 48.35 48.29 48.34 1,841
09/29/2014 48.19 48.4999 48.09 48.4999 2,063
09/26/2014 49.64 49.64 49.64 49.64 00
09/25/2014 49.64 49.64 49.64 49.64 00
09/24/2014 49.64 49.64 49.64 49.64 00
09/23/2014 49.64 49.64 49.64 49.64 00
09/22/2014 49.87 49.87 49.64 49.64 753
09/19/2014 50.07 50.07 50.07 50.07 00
09/18/2014 50.017 50.07 50.017 50.07 2,544
09/17/2014 50.12 50.12 50.12 50.12 138
09/16/2014 49.7 50.2301 49.7 50.14 1,592
09/15/2014 49.95 49.9701 49.8601 49.9701 1,356
09/12/2014 50.6 50.6 50.52 50.52 847
09/11/2014 50.6 50.76 50.6 50.635 1,420
09/10/2014 51.12 51.12 51.12 51.12 00
09/09/2014 51.19 51.19 51.12 51.12 547
09/08/2014 51.69 51.69 51.69 51.69 172
09/05/2014 51.51 51.7856 51.51 51.7856 3,221
09/04/2014 51.95 52.004 51.72 51.72 1,115
09/03/2014 52.0701 52.18 52.0701 52.1 641
09/02/2014 51.69 51.69 51.69 51.69 405
08/29/2014 51.92 51.92 51.92 51.92 285
08/28/2014 52.13 52.13 52.13 52.13 00
08/27/2014 52.455 52.455 52.13 52.13 346
08/26/2014 52 52.2499 51.99 52.2499 7,789
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?