Historical Stock Prices

(ETF)
FLM 
$47.3884
*  
0.3983
0.85%
Get FLM Alerts
*Delayed - data as of Jul. 31, 2015  -  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 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 47.3884 47.3884 47.3884 47.3884 304
07/30/2015 47 47 46.9901 46.9901 512
07/29/2015 46.8639 46.8639 46.8639 46.8639 00
07/28/2015 46.8639 46.8639 46.8639 46.8639 299
07/27/2015 46.13 46.161 46.13 46.161 537
07/24/2015 47.2 47.2 47.2 47.2 00
07/23/2015 47.2 47.2 47.2 47.2 216
07/22/2015 47.5101 47.5101 47.5101 47.5101 142
07/21/2015 48.01 48.01 48.01 48.01 408
07/20/2015 47.8 47.8 47.8 47.8 00
07/17/2015 47.8 47.8 47.8 47.8 312
07/16/2015 48.4014 48.4014 48.4014 48.4014 00
07/15/2015 48.4014 48.4014 48.4014 48.4014 00
07/14/2015 48.4014 48.4014 48.4014 48.4014 388
07/13/2015 47.66 47.66 47.66 47.66 00
07/10/2015 47.15 47.66 47.15 47.66 4,500
07/09/2015 46.62 46.62 46.62 46.62 650
07/08/2015 46.31 46.31 45.97 45.97 3,250
07/07/2015 48.165 48.165 48.165 48.165 00
07/06/2015 48.165 48.165 48.165 48.165 00
07/02/2015 48.165 48.165 48.165 48.165 00
07/01/2015 48.165 48.165 48.165 48.165 00
06/30/2015 48.165 48.165 48.165 48.165 00
06/29/2015 48.76 48.76 48.0901 48.165 1,572
06/26/2015 49.242 49.32 49.2 49.32 546
06/25/2015 50.5 50.5 50.5 50.5 00
06/24/2015 50.5 50.5 50.5 50.5 00
06/23/2015 50.5 50.5 50.5 50.5 223
06/22/2015 49.697 49.697 49.697 49.697 00
06/19/2015 49.718 49.718 49.658 49.697 800
06/18/2015 49.748 49.748 49.32 49.37 916
06/17/2015 49.17 49.32 49.17 49.32 387
06/16/2015 49.1113 49.36 49.1113 49.34 2,054
06/15/2015 49.08 49.08 49.08 49.08 170
06/12/2015 49.7964 49.7964 49.7964 49.7964 206
06/11/2015 49.9319 49.9319 49.9319 49.9319 00
06/10/2015 49.9319 49.9319 49.9319 49.9319 100
06/09/2015 49.2401 49.2401 49.2401 49.2401 150
06/08/2015 49.59 49.59 49.59 49.59 126
06/05/2015 50.16 50.16 50.16 50.16 00
06/04/2015 50.16 50.16 50.16 50.16 202
06/03/2015 50.151 50.151 50.151 50.151 00
06/02/2015 50.0304 50.151 50.0304 50.151 602
06/01/2015 49.44 49.44 49.44 49.44 00
05/29/2015 49.53 49.53 49.44 49.44 286
05/28/2015 50 50 50 50 00
05/27/2015 49.804 50 49.804 50 465
05/26/2015 50.25 50.25 49.6 49.64 4,617
05/22/2015 50.7 50.7 50.7 50.7 00
05/21/2015 50.7 50.7 50.7 50.7 100
05/20/2015 50.56 50.56 50.56 50.56 804
05/19/2015 50.29 50.29 50.29 50.29 106
05/18/2015 50.38 50.38 50.38 50.38 00
05/15/2015 50.38 50.38 50.38 50.38 801
05/14/2015 49.09 49.09 49.09 49.09 00
05/13/2015 49.09 49.09 49.09 49.09 00
05/12/2015 48.93 49.131 48.93 49.09 1,469
05/11/2015 49.557 49.557 49.557 49.557 00
05/08/2015 49.604 49.604 49.54 49.557 1,100
05/07/2015 50.04 50.04 50.04 50.04 00
05/06/2015 50.04 50.04 50.04 50.04 00
05/05/2015 50.04 50.04 50.04 50.04 00
05/04/2015 49.97 50.06 49.97 50.04 2,252
05/01/2015 50.17 50.17 50.17 50.17 00
04/30/2015 50.17 50.17 50.17 50.17 00
*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?