Historical Stock Prices

(ETF)
FLRT 
$50.08
*  
unch
unch
Get FLRT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FLRT 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 50.08 50.08 50.08 50.08 00
01/12/2017 50.08 50.08 50.08 50.08 00
01/11/2017 50.08 50.08 50.08 50.08 00
01/10/2017 50.08 50.08 50.08 50.08 00
01/09/2017 50.08 50.08 50.08 50.08 00
01/06/2017 50.08 50.08 50.08 50.08 00
01/05/2017 50.08 50.08 50.08 50.08 00
01/04/2017 50.08 50.08 50.08 50.08 00
01/03/2017 50.08 50.08 50.08 50.08 00
12/30/2016 50.08 50.08 50.08 50.08 00
12/29/2016 50.08 50.08 50.08 50.08 00
12/28/2016 50.08 50.08 50.08 50.08 00
12/27/2016 50.08 50.0899 50.08 50.08 499
12/23/2016 50.68 50.68 50.059 50.059 900
12/22/2016 50.11 50.12 50.1 50.1 600
12/21/2016 50.21 50.21 50.21 50.21 100
12/20/2016 50.21 50.21 50.21 50.21 00
12/19/2016 50.21 50.21 50.21 50.21 400
12/16/2016 50.2999 50.2999 50.2999 50.2999 00
12/15/2016 50.2125 50.2999 50.2125 50.2999 349
12/14/2016 52.01 52.01 52.01 52.01 00
12/13/2016 52.01 52.01 52.01 52.01 308
12/12/2016 50.08 50.08 50.08 50.08 00
12/09/2016 50.5 51.8 50.08 50.08 901
12/08/2016 50.03 51.2669 50.03 51.2669 300
12/07/2016 51.5 51.5 51 51 822
12/06/2016 49.99 49.99 49.99 49.99 1,300
12/05/2016 49.77 49.9 49.77 49.9 841
12/02/2016 49.41 49.75 49.41 49.7 2,402
12/01/2016 49.67 49.67 49.3764 49.385 1,621
11/30/2016 50.2056 50.3 50.2056 50.2965 1,300
11/29/2016 51.72 56.89 49.4677 49.6 5,197
11/28/2016 49.56 49.56 49.1 49.15 4,243
11/25/2016 51.611 51.611 51.42 51.42 268
11/23/2016 49.2556 49.2556 49.2556 49.2556 309
11/22/2016 50.4199 50.4199 49.8887 49.92 763
11/21/2016 49.89 50.3164 49.8793 50.2873 911
11/18/2016 49.62 49.62 49.62 49.62 2,031
11/17/2016 49.65 49.65 49.65 49.65 201
11/16/2016 49.61 49.61 49.61 49.61 800
11/15/2016 49.95 49.95 49.3354 49.3354 1,955
11/14/2016 49.57 49.578 49.5669 49.57 1,903
11/11/2016 49.49 50.44 49.49 50.44 5,991
11/10/2016 48.95 49.4862 48.95 49.4862 1,673
11/09/2016 48.39 48.39 48.39 48.39 00
11/08/2016 48.39 48.39 48.39 48.39 250
11/07/2016 49.1858 49.1858 49.07 49.07 336
11/04/2016 49.258 49.258 49.258 49.258 00
11/03/2016 49.258 49.258 49.258 49.258 00
11/02/2016 49.258 49.258 49.258 49.258 00
11/01/2016 49.258 49.258 49.258 49.258 00
10/31/2016 49.258 49.258 49.258 49.258 00
10/28/2016 49.258 49.258 49.258 49.258 105
10/27/2016 49.46 49.46 49.46 49.46 00
10/26/2016 49.46 49.46 49.46 49.46 00
10/25/2016 49.46 49.46 49.46 49.46 00
10/24/2016 49.46 49.46 49.46 49.46 00
10/21/2016 49.46 49.46 49.46 49.46 00
10/20/2016 49.46 49.46 49.46 49.46 00
10/19/2016 49.46 49.46 49.46 49.46 00
10/18/2016 49.46 49.46 49.46 49.46 00
10/17/2016 49.46 49.46 49.46 49.46 102
10/14/2016 49.73 49.73 49.73 49.73 00
10/13/2016 49.73 49.73 49.73 49.73 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?