Historical Stock Prices

(ETF)
FMF 
$47.0505
*  
1.6895
3.47%
Get FMF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FMF 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 46.87 48.6807 46.87 47.0505 1,022
09/22/2016 48.74 48.74 48.74 48.74 00
09/21/2016 48.5446 48.74 48.5446 48.74 485
09/20/2016 47.34 47.34 47.34 47.34 00
09/19/2016 47.34 47.34 47.34 47.34 00
09/16/2016 46.39 47.34 46.39 47.34 610
09/15/2016 46.24 46.24 46.24 46.24 144
09/14/2016 44.12 46.5111 44.12 46.5111 504
09/13/2016 47.925 47.925 46.2501 46.3812 1,177
09/12/2016 46.62 46.64 46.62 46.64 423
09/09/2016 47.94 47.94 46.4501 46.4501 783
09/08/2016 48.6508 48.6508 48.6508 48.6508 00
09/07/2016 48.6508 48.6508 48.6508 48.6508 00
09/06/2016 46.7401 48.6508 46.7401 48.6508 614
09/02/2016 48.4873 48.4873 47.99 47.99 351
09/01/2016 47.84 47.84 47.84 47.84 00
08/31/2016 46.505 47.84 46.505 47.84 976
08/30/2016 48.3621 48.3621 48.3621 48.3621 382
08/29/2016 48.3999 48.3999 48.3999 48.3999 349
08/26/2016 46.62 46.9752 46.62 46.9752 537
08/25/2016 47.555 47.555 47.555 47.555 00
08/24/2016 47.555 47.555 47.555 47.555 108
08/23/2016 48.5349 48.5349 48.5349 48.5349 107
08/22/2016 46.565 46.565 46.565 46.565 00
08/19/2016 47.065 47.065 46.565 46.565 252
08/18/2016 47.085 47.085 47.085 47.085 240
08/17/2016 47.5 47.5 47.5 47.5 00
08/16/2016 47.5762 47.5762 47.5 47.5 380
08/15/2016 47.324 47.324 47.324 47.324 00
08/12/2016 47.324 47.324 47.324 47.324 00
08/11/2016 46.785 47.6199 46.66 47.324 3,690
08/10/2016 47.631 47.631 46.8 46.8 691
08/09/2016 47.84 47.84 47.84 47.84 00
08/08/2016 47.84 47.84 47.84 47.84 00
08/05/2016 47.7 47.84 47.7 47.84 1,547
08/04/2016 47.7698 47.7698 47.7698 47.7698 642
08/03/2016 47.66 47.68 47.25 47.68 647
08/02/2016 47.16 47.16 47.16 47.16 00
08/01/2016 46.67 47.68 46.67 47.16 1,400
07/29/2016 46.72 47.7199 46.72 47.7199 998
07/28/2016 47.64 47.64 46.76 46.77 873
07/27/2016 47.65 47.6697 47.0558 47.5724 2,474
07/26/2016 47.0559 47.74 46.6601 46.6601 1,290
07/25/2016 47.62 47.62 46.64 46.871 806
07/22/2016 47.62 47.62 46.505 47 1,606
07/21/2016 47.8 47.8 47.6 47.6 472
07/20/2016 47.7451 47.7451 47.7451 47.7451 00
07/19/2016 47.297 47.89 47.297 47.7451 1,220
07/18/2016 47.5623 47.5623 47.31 47.31 467
07/15/2016 47.9099 47.9099 47.8499 47.8499 269
07/14/2016 46.9501 47.98 46.9501 47.245 1,340
07/13/2016 47.8904 47.8904 47.8904 47.8904 00
07/12/2016 47.8904 47.8904 47.8904 47.8904 00
07/11/2016 48.02 48.02 47.597 47.8904 1,007
07/08/2016 47.78 48 44.67 47.33 1,365
07/07/2016 47.46 47.9099 47.31 47.8424 9,277
07/06/2016 47.361 47.72 47.361 47.6801 1,040
07/05/2016 47.71 48.05 47.16 47.45 4,477
07/01/2016 47.93 47.93 47.93 47.93 278
06/30/2016 47.9303 47.9303 47.9303 47.9303 00
06/29/2016 47.045 47.9303 47.045 47.9303 384
06/28/2016 47.9099 47.9099 47.2 47.2 768
06/27/2016 47.9395 47.9395 47.9395 47.9395 1,415
06/24/2016 46.98 47.465 46.92 46.92 1,837
06/23/2016 46.73 46.73 46.73 46.73 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?