Historical Stock Prices

(ETF)
FM 
$24.03
*  
0.90
3.61%
Get FM Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading FM 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 24-MAR-2016 TO 24-JUN-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.
06/24/2016 24.18 24.9 24.03 24.1 110,687
06/23/2016 24.84 25.4799 24.76 24.93 105,067
06/22/2016 24.52 24.8199 24.52 24.55 76,492
06/21/2016 24.92 25.406 24.89 25.02 102,813
06/20/2016 25 25.5 24.85 24.94 54,910
06/17/2016 24.93 25.01 24.8196 25 107,121
06/16/2016 24.82 24.95 24.5401 24.69 90,760
06/15/2016 25.02 25.1399 24.735 24.8 201,619
06/14/2016 24.9 24.97 24.52 24.82 286,857
06/13/2016 25.26 25.78 24.63 24.73 365,637
06/10/2016 25.62 25.73 25.06 25.13 713,844
06/09/2016 26.22 26.35 26.12 26.3 270,303
06/08/2016 26.39 26.52 26.25 26.35 138,398
06/07/2016 26.15 26.4 26.15 26.3 276,222
06/06/2016 25.99 26.4 25.8594 26.37 212,091
06/03/2016 25.69 26.04 25.5901 26.04 188,535
06/02/2016 25.5 25.64 25.43 25.6 120,410
06/01/2016 25.56 25.69 25.32 25.46 373,790
05/31/2016 25.68 25.7 25.48 25.7 162,212
05/27/2016 25.65 25.78 25.597 25.78 190,006
05/26/2016 25.55 25.6699 25.49 25.57 84,261
05/25/2016 25.45 25.61 25.3985 25.46 386,861
05/24/2016 25.38 25.53 25.32 25.38 253,598
05/23/2016 25.34 25.6 25.2601 25.38 196,429
05/20/2016 25.47 25.48 25.24 25.45 233,007
05/19/2016 25.29 25.4299 25.154 25.41 204,735
05/18/2016 25.35 25.52 25.3 25.33 581,446
05/17/2016 25.23 25.43 25.1 25.28 491,250
05/16/2016 25.26 25.56 25.2 25.29 588,444
05/13/2016 25.48 25.61 24.83 24.99 1,013,580
05/12/2016 25.5 25.64 25.33 25.44 544,166
05/11/2016 25.54 25.56 25.37 25.42 397,253
05/10/2016 25.37 25.56 25.25 25.55 574,413
05/09/2016 25.4 25.48 25.25 25.32 414,564
05/06/2016 25.13 25.37 25.13 25.26 561,810
05/05/2016 25.1 25.29 25.04 25.23 435,868
05/04/2016 25.14 25.1799 24.96 25.08 253,312
05/03/2016 25.08 25.16 25.02 25.16 224,457
05/02/2016 25.08 25.23 24.97 25.16 308,466
04/29/2016 25.02 25.2 24.9001 25.15 523,348
04/28/2016 24.87 25.16 24.8601 25.03 580,248
04/27/2016 24.91 25.01 24.8101 24.91 370,611
04/26/2016 25 25.03 24.81 24.97 277,388
04/25/2016 25.12 25.12 24.7889 24.86 303,997
04/22/2016 24.92 25.104 24.91 24.94 280,409
04/21/2016 25.09 25.15 24.97 25.03 256,455
04/20/2016 24.92 25.24 24.78 25.15 267,734
04/19/2016 24.8 25.0799 24.7 25.03 532,248
04/18/2016 24.73 24.89 24.6499 24.75 385,759
04/15/2016 24.89 24.95 24.77 24.77 358,792
04/14/2016 24.72 24.97 24.72 24.9 275,146
04/13/2016 24.69 24.8599 24.517 24.71 434,377
04/12/2016 24.27 24.64 24.22 24.63 455,331
04/11/2016 24.31 24.56 24.19 24.2 305,725
04/08/2016 24.32 24.44 24.16 24.25 446,840
04/07/2016 24.48 24.69 24.0806 24.23 397,552
04/06/2016 24.54 24.65 24.33 24.43 356,100
04/05/2016 24.57 24.6 24.5 24.53 99,855
04/04/2016 24.6 24.72 24.54 24.6 204,258
04/01/2016 24.6 24.85 24.55 24.76 364,531
03/31/2016 24.58 24.8 24.54 24.57 526,259
03/30/2016 24.56 24.7 24.41 24.58 348,901
03/29/2016 24.63 24.64 24.35 24.6 205,113
03/28/2016 24.43 24.69 24.25 24.67 693,199
03/24/2016 24.42 24.49 24.23 24.4 151,036
*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?