Historical Stock Prices

(ETF)
FMK 
$27.1
*  
unch
unch
Get FMK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading FMK 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 27.1 27.1 27.1 27.1 00
12/24/2014 27.16 27.16 27.0704 27.1 1,941
12/23/2014 27.0288 27.17 27.0288 27.158 943
12/22/2014 27.14 27.14 27.041 27.08 2,648
12/19/2014 27.114 27.114 27.114 27.114 100
12/18/2014 26.48 26.66 26.48 26.63 1,556
12/17/2014 25.7614 26.0598 25.7614 26.0598 4,375
12/16/2014 25.8799 26.15 25.8799 25.9299 8,578
12/15/2014 25.931 25.931 25.8001 25.8001 1,199
12/12/2014 26.25 26.25 26.25 26.25 100
12/11/2014 26.46 26.69 26.46 26.69 856
12/10/2014 26.45 26.45 26.2 26.32 3,215
12/09/2014 26.46 26.6426 26.46 26.6301 5,309
12/08/2014 26.7799 26.8 26.65 26.6601 8,100
12/05/2014 27.0299 27.0299 26.93 26.93 3,703
12/04/2014 26.9414 26.956 26.9104 26.9104 1,125
12/03/2014 26.9255 26.94 26.9255 26.93 2,159
12/02/2014 26.8399 26.8399 26.751 26.8199 1,066
12/01/2014 26.48 26.56 26.48 26.55 4,068
11/28/2014 26.78 26.78 26.7 26.7663 700
11/26/2014 26.93 26.93 26.93 26.93 00
11/25/2014 26.9999 26.9999 26.93 26.93 1,025
11/24/2014 26.98 27.03 26.98 26.98 2,937
11/21/2014 27.052 27.07 26.863 26.9 4,570
11/20/2014 26.73 26.77 26.73 26.77 545
11/19/2014 26.7079 26.709 26.6608 26.709 1,597
11/18/2014 26.71 26.78 26.689 26.73 3,820
11/17/2014 26.5475 26.5475 26.4861 26.5101 941
11/14/2014 26.52 26.5299 26.51 26.5299 1,027
11/13/2014 26.38 26.382 26.38 26.38 9,091
11/12/2014 26.5 26.509 26.471 26.471 2,472
11/11/2014 26.5026 26.51 26.4932 26.51 1,353
11/10/2014 26.46 26.5146 26.46 26.4779 3,769
11/07/2014 26.44 26.4901 26.41 26.43 3,122
11/06/2014 26.23 26.3953 26.23 26.3953 2,621
11/05/2014 26.06 26.06 26.06 26.06 00
11/04/2014 26.12 26.12 25.94 26.06 6,585
11/03/2014 26.2699 26.2699 26.26 26.26 252
10/31/2014 26.3689 26.3791 26.25 26.3791 1,100
10/30/2014 25.93 26.04 25.928 26.04 1,336
10/29/2014 26.13 26.13 25.9 26 1,750
10/28/2014 25.84 26.046 25.84 26.046 3,545
10/27/2014 25.6 25.72 25.6 25.72 3,063
10/24/2014 25.62 25.79 25.62 25.79 1,169
10/23/2014 25.73 25.86 25.72 25.75 4,322
10/22/2014 25.73 25.75 25.49 25.49 8,795
10/21/2014 25.41 25.636 25.3908 25.636 13,130
10/20/2014 24.82 24.9901 24.8112 24.9901 2,680
10/17/2014 24.86 24.99 24.7 24.77 7,984
10/16/2014 24.12 24.6599 24.09 24.4502 21,565
10/15/2014 24.32 24.32 23.74 24.32 22,439
10/14/2014 24.66 24.7323 24.53 24.566 5,845
10/13/2014 25.11 25.11 24.66 24.66 6,513
10/10/2014 25.35 25.52 25.16 25.2 11,481
10/09/2014 25.8122 25.8122 25.48 25.51 23,912
10/08/2014 25.4201 25.89 25.4201 25.87 1,032
10/07/2014 26.01 26.01 25.71 25.71 1,980
10/06/2014 26.0763 26.13 26.0763 26.13 696
10/03/2014 26.05 26.15 25.93 26.1299 3,846
10/02/2014 25.708 25.88 25.6317 25.86 3,034
10/01/2014 26.54 26.54 25.88 25.91 5,237
09/30/2014 26.41 26.41 26.3299 26.3499 13,739
09/29/2014 26.23 26.4499 26.23 26.43 1,564
09/26/2014 26.3701 26.6 26.3701 26.6 544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?