Historical Stock Prices

(ETF)
FLOT 
$50.73
*  
0.02
0.04%
Get FLOT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FLOT 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 50.78 50.78 50.73 50.73 442,686
09/22/2016 50.79 50.82 50.75 50.75 353,489
09/21/2016 50.8 50.8199 50.75 50.81 977,187
09/20/2016 50.79 50.81 50.75 50.81 828,773
09/19/2016 50.76 50.81 50.76 50.76 1,217,293
09/16/2016 50.78 50.7924 50.76 50.78 248,935
09/15/2016 50.74 50.78 50.74 50.77 805,349
09/14/2016 50.78 50.8 50.72 50.73 1,662,381
09/13/2016 50.73 50.81 50.7132 50.78 2,447,043
09/12/2016 50.74 50.75 50.7 50.72 509,419
09/09/2016 50.7 50.76 50.7 50.73 542,725
09/08/2016 50.72 50.79 50.68 50.7 810,724
09/07/2016 50.72 50.76 50.68 50.69 2,770,432
09/06/2016 50.71 50.75 50.7 50.72 813,420
09/02/2016 50.69 50.7593 50.68 50.72 255,639
09/01/2016 50.74 50.74 50.66 50.66 487,349
08/31/2016 50.74 50.8 50.7 50.74 269,607
08/30/2016 50.78 50.82 50.71 50.71 247,940
08/29/2016 50.74 50.81 50.6925 50.805 504,613
08/26/2016 50.69 50.73 50.69 50.71 212,121
08/25/2016 50.73 50.73 50.69 50.72 292,566
08/24/2016 50.74 50.75 50.68 50.71 2,362,463
08/23/2016 50.72 50.75 50.67 50.74 302,221
08/22/2016 50.72 50.72 50.7 50.7 193,251
08/19/2016 50.7 50.7 50.67 50.68 324,354
08/18/2016 50.65 50.7 50.645 50.66 311,476
08/17/2016 50.65 50.69 50.6301 50.65 229,310
08/16/2016 50.66 50.76 50.64 50.67 170,087
08/15/2016 50.65 50.67 50.625 50.63 207,133
08/12/2016 50.66 50.74 50.64 50.65 221,523
08/11/2016 50.65 50.66 50.61 50.63 267,904
08/10/2016 50.65 50.66 50.59 50.6 797,340
08/09/2016 50.6 50.65 50.571 50.62 237,903
08/08/2016 50.6 50.64 50.59 50.61 270,717
08/05/2016 50.61 50.61 50.58 50.58 175,097
08/04/2016 50.58 50.5936 50.57 50.57 130,688
08/03/2016 50.58 50.5931 50.57 50.57 122,432
08/02/2016 50.57 50.6 50.56 50.56 522,509
08/01/2016 50.56 50.62 50.56 50.57 254,392
07/29/2016 50.62 50.66 50.6 50.62 740,969
07/28/2016 50.61 50.64 50.6 50.62 211,988
07/27/2016 50.63 50.63 50.6 50.6 174,076
07/26/2016 50.61 50.63 50.58 50.59 319,129
07/25/2016 50.59 50.62 50.58 50.6 585,165
07/22/2016 50.59 50.62 50.58 50.58 426,476
07/21/2016 50.59 50.62 50.58 50.62 505,301
07/20/2016 50.59 50.61 50.59 50.61 281,523
07/19/2016 50.59 50.61 50.57 50.57 593,529
07/18/2016 50.6 50.62 50.58 50.58 286,808
07/15/2016 50.61 50.62 50.57 50.59 832,902
07/14/2016 50.58 50.63 50.57 50.6 374,181
07/13/2016 50.57 50.61 50.57 50.6 190,767
07/12/2016 50.58 50.61 50.57 50.57 629,874
07/11/2016 50.62 50.62 50.56 50.61 1,554,800
07/08/2016 50.58 50.6 50.55 50.6 171,347
07/07/2016 50.59 50.6 50.54 50.59 201,225
07/06/2016 50.54 50.59 50.54 50.59 214,305
07/05/2016 50.56 50.5999 50.53 50.58 128,538
07/01/2016 50.54 50.58 50.52 50.58 285,020
06/30/2016 50.59 50.65 50.59 50.62 478,757
06/29/2016 50.6 50.65 50.56 50.61 473,575
06/28/2016 50.52 50.62 50.52 50.62 1,472,279
06/27/2016 50.51 50.59 50.5 50.56 654,239
06/24/2016 50.53 50.6299 50.53 50.54 181,901
06/23/2016 50.59 50.64 50.57 50.57 419,248
*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?