Historical Stock Prices

(ETF)
FLTR 
$24.55
*  
0.0149
0.06%
Get FLTR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading FLTR 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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 24.53 24.6 24.52 24.55 30,031
02/04/2016 24.5501 24.61 24.5501 24.5649 1,207
02/03/2016 24.6099 24.6099 24.55 24.5535 18,314
02/02/2016 24.68 24.68 24.6 24.61 8,926
02/01/2016 24.56 24.63 24.54 24.6195 6,496
01/29/2016 24.605 24.62 24.57 24.57 8,392
01/28/2016 24.57 24.61 24.56 24.57 13,252
01/27/2016 24.58 24.6102 24.57 24.57 25,347
01/26/2016 24.61 24.64 24.573 24.64 11,789
01/25/2016 24.59 24.635 24.56 24.6 31,423
01/22/2016 24.61 24.64 24.61 24.62 10,046
01/21/2016 24.64 24.64 24.62 24.63 3,863
01/20/2016 24.62 24.6499 24.59 24.61 13,264
01/19/2016 24.63 24.67 24.63 24.65 8,479
01/15/2016 24.65 24.6939 24.63 24.67 20,370
01/14/2016 24.668 24.72 24.64 24.69 10,286
01/13/2016 24.683 24.6899 24.62 24.62 3,994
01/12/2016 24.68 24.71 24.66 24.67 5,868
01/11/2016 24.73 24.73 24.66 24.71 25,281
01/08/2016 24.7 24.73 24.68 24.6921 36,770
01/07/2016 24.718 24.7593 24.69 24.73 22,226
01/06/2016 24.74 24.75 24.68 24.7281 27,158
01/05/2016 24.64 24.699 24.64 24.69 12,399
01/04/2016 24.6762 24.6999 24.62 24.645 27,466
12/31/2015 24.69 24.71 24.6599 24.67 20,950
12/30/2015 24.65 24.6995 24.63 24.63 11,895
12/29/2015 24.664 24.6999 24.66 24.66 14,799
12/28/2015 24.65 24.7099 24.63 24.66 24,196
12/24/2015 24.67 24.68 24.67 24.68 4,747
12/23/2015 24.7 24.7176 24.67 24.67 144,928
12/22/2015 24.73 24.74 24.65 24.66 9,879
12/21/2015 24.6877 24.7099 24.65 24.67 5,034
12/18/2015 24.708 24.71 24.67 24.7 16,147
12/17/2015 24.6991 24.6996 24.68 24.69 9,381
12/16/2015 24.72 24.72 24.64 24.7 5,779
12/15/2015 24.64 24.71 24.64 24.64 15,399
12/14/2015 24.67 24.71 24.647 24.68 6,337
12/11/2015 24.69 24.73 24.68 24.7074 10,547
12/10/2015 24.704 24.7399 24.63 24.69 14,891
12/09/2015 24.73 24.74 24.69 24.69 6,807
12/08/2015 24.73 24.77 24.716 24.74 10,583
12/07/2015 24.78 24.78 24.68 24.68 10,856
12/04/2015 24.72 24.79 24.7 24.71 6,950
12/03/2015 24.69 24.76 24.671 24.76 22,785
12/02/2015 24.799 24.8 24.68 24.68 38,368
12/01/2015 24.8 24.8 24.73 24.8 16,683
11/30/2015 24.72 24.81 24.72 24.76 16,814
11/27/2015 24.73 24.81 24.73 24.73 4,318
11/25/2015 24.72 24.83 24.72 24.8 58,115
11/24/2015 24.74 24.8 24.67 24.79 65,361
11/23/2015 24.74 24.82 24.74 24.75 21,110
11/20/2015 24.83 24.83 24.7735 24.78 4,201
11/19/2015 24.75 24.82 24.75 24.78 9,191
11/18/2015 24.81 24.81 24.769 24.78 15,653
11/17/2015 24.737 24.81 24.737 24.76 15,741
11/16/2015 24.7803 24.8 24.7301 24.8 7,687
11/13/2015 24.81 24.82 24.7701 24.81 7,373
11/12/2015 24.81 24.81 24.773 24.8 6,966
11/11/2015 24.79 24.84 24.77 24.8 20,996
11/10/2015 24.74 24.79 24.71 24.79 62,500
11/09/2015 24.71 24.73 24.6801 24.73 3,296
11/06/2015 24.72 24.7328 24.6977 24.73 12,213
11/05/2015 24.69 24.72 24.69 24.71 24,108
*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?