Historical Stock Prices

(ETF)
FNCL 
$33.51
*  
0.32
0.95%
Get FNCL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FNCL 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 33.82 33.82 33.395 33.51 321,853
12/01/2016 33.53 33.92 33.4798 33.83 400,277
11/30/2016 33.42 33.59 33.21 33.29 282,771
11/29/2016 32.91 33.05 32.84 32.93 288,159
11/28/2016 33.17 33.17 32.8 32.84 318,089
11/25/2016 33.33 33.33 33.15 33.26 272,398
11/23/2016 33.17 33.22 32.91 33.2 417,478
11/22/2016 33.02 33.08 32.8101 33.02 950,747
11/21/2016 33.06 33.06 32.75 32.9223 362,197
11/18/2016 33.25 33.25 32.6709 32.87 252,244
11/17/2016 32.63 32.81 32.37 32.78 289,018
11/16/2016 32.65 32.65 32.3 32.36 440,649
11/15/2016 32.68 32.99 32.18 32.8 460,884
11/14/2016 33.1 33.2712 32.3495 32.75 638,102
11/11/2016 31.68 32.05 31.62 32.05 374,470
11/10/2016 31.35 31.99 31.1633 31.86 855,633
11/09/2016 29.84 30.89 29.81 30.72 422,889
11/08/2016 29.54 29.67 29.26 29.54 101,532
11/07/2016 29.4 29.54 29.31 29.52 109,028
11/04/2016 28.98 29.0803 28.7664 28.85 96,344
11/03/2016 28.91 29.15 28.88 28.95 60,323
11/02/2016 29.1 29.1 28.78 28.92 210,020
11/01/2016 29.34 29.4261 28.8984 29.11 125,202
10/31/2016 29.64 29.64 29.25 29.25 165,131
10/28/2016 29.42 29.47 29.05 29.2626 43,263
10/27/2016 29.47 29.54 29.34 29.39 113,912
10/26/2016 29.1 29.4076 29.1 29.36 45,994
10/25/2016 29.32 29.32 29.1616 29.23 682,567
10/24/2016 29.34 29.4 29.26 29.27 71,955
10/21/2016 28.98 29.19 28.97 29.15 43,904
10/20/2016 29.17 29.32 29.056 29.16 82,683
10/19/2016 29.02 29.25 28.9965 29.17 159,215
10/18/2016 29.1 29.1 28.88 28.93 74,626
10/17/2016 28.89 29.02 28.676 28.72 40,434
10/14/2016 29.04 29.1131 28.76 28.88 239,868
10/13/2016 28.86 28.86 28.4601 28.73 77,269
10/12/2016 29.02 29.16 28.98 29.07 108,776
10/11/2016 29.24 29.27 28.89 29 46,693
10/10/2016 29.36 29.4121 29.2802 29.31 49,370
10/07/2016 29.12 29.19 28.9699 29.17 61,437
10/06/2016 29.14 29.14 28.95 29.11 34,127
10/05/2016 28.83 29.1753 28.83 29.14 51,116
10/04/2016 28.69 28.86 28.5529 28.73 107,992
10/03/2016 28.63 28.7108 28.511 28.5773 26,142
09/30/2016 28.44 28.849 28.4367 28.73 48,967
09/29/2016 28.81 28.8466 28.2215 28.34 80,698
09/28/2016 28.65 28.75 28.4601 28.75 62,934
09/27/2016 28.29 28.58 28.1701 28.58 33,556
09/26/2016 28.8 28.8 28.3236 28.38 90,714
09/23/2016 28.94 29.0089 28.8 28.83 24,926
09/22/2016 28.97 29.0567 28.9001 28.9899 49,259
09/21/2016 28.88 28.92 28.6 28.86 82,947
09/20/2016 28.88 28.92 28.68 28.7 39,813
09/19/2016 28.66 28.86 28.56 28.66 126,598
09/16/2016 28.68 28.68 28.44 28.53 51,090
09/15/2016 28.67 29.01 28.67 28.95 49,218
09/14/2016 28.89 29.0246 28.6936 28.71 30,762
09/13/2016 29 29.03 28.735 28.86 84,106
09/12/2016 28.88 29.37 28.71 29.31 67,233
09/09/2016 29.34 29.475 29.06 29.06 68,811
09/08/2016 29.45 29.56 29.36 29.47 43,580
09/07/2016 29.34 29.46 29.29 29.45 120,144
09/06/2016 29.61 29.635 29.24 29.4 140,304
09/02/2016 29.48 29.6 29.38 29.58 71,774
*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?