Historical Stock Prices

FNCX 
$2.9
*  
0.36
11.04%
Get FNCX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FNCX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 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 3.26 3.26 2.87 2.9 49,173
12/01/2016 3.0709 3.6 3.0709 3.26 4,136
11/30/2016 3.18 3.3599 3.03 3.09 11,590
11/29/2016 4.04 4.06 3.305 3.47 38,262
11/28/2016 3.92 4.08 3.788 3.86 5,139
11/25/2016 3.95 4.18 3.95 4.06 10,125
11/23/2016 3.8301 4.41 3.8301 4.1 14,776
11/22/2016 4.34 4.34 3.47 3.9592 20,931
11/21/2016 4.57 4.57 4.25 4.2501 11,347
11/18/2016 4.39 4.83 4.36 4.45 30,489
11/17/2016 4.79 5.0081 4.1422 4.4 43,210
11/16/2016 3.9699 4.9762 3.45 4.84 85,815
11/15/2016 3.695 3.95 3.36 3.93 7,990
11/14/2016 3.4455 3.61 3.0301 3.61 11,211
11/11/2016 3.02 4.051 2.85 3.5063 72,328
11/10/2016 3.08 3.1 2.76 2.9552 34,980
11/09/2016 3.11 3.11 2.72 2.72 3,529
11/08/2016 3.35 3.35 3.1801 3.1801 998
11/07/2016 3.14 3.487 3.14 3.25 8,315
11/04/2016 3.25 3.346 2.65 3.346 31,366
11/03/2016 3.77 3.7757 3.2577 3.26 5,627
11/02/2016 3.71 4.095 3.71 3.805 2,547
11/01/2016 3.91 4.07 3.91 4.07 5,198
10/31/2016 3.64 4.162 3.64 4 9,016
10/28/2016 4.07 4.25 3.53 3.95 6,480
10/27/2016 4.192 4.2 4.06 4.1254 2,593
10/26/2016 4.25 4.3144 4.17 4.2 8,914
10/25/2016 4.35 4.35 4.24 4.2701 7,624
10/24/2016 4.22 4.95 4.22 4.3582 6,560
10/21/2016 4.4101 4.495 4.4101 4.44 3,919
10/20/2016 4.56 4.92 4.32 4.34 10,904
10/19/2016 4.2001 4.549 4.2001 4.5 9,770
10/18/2016 4.3 4.63 4.3 4.46 19,059
10/17/2016 4.71 4.71 4.21 4.44 24,304
10/14/2016 4.45 4.8899 4.45 4.8899 12,354
10/13/2016 5 5 4.49 4.49 26,050
10/12/2016 4.536 5.04 4.5 4.5 7,970
10/11/2016 4.37 4.57 4.225 4.5 12,756
10/10/2016 4.59 4.6405 4.23 4.5899 11,240
10/07/2016 5.14 5.2 4.5501 4.59 18,175
10/06/2016 5.34 5.34 5.22 5.23 13,073
10/05/2016 5.5519 5.5519 5.282 5.4 5,834
10/04/2016 5.43 5.51 5.26 5.41 7,766
10/03/2016 5.47 5.62 5.25 5.45 5,441
09/30/2016 5.55 5.6 5.32 5.46 9,988
09/29/2016 5.52 6.2 5.5 5.5 58,687
09/28/2016 5.59 5.8936 5.2 5.57 64,567
09/27/2016 5.57 5.99 5.31 5.62 40,989
09/26/2016 5.96 6.0008 5.53 5.78 19,594
09/23/2016 6.22 6.81 5.81 6.12 76,914
09/22/2016 5.03 6.44 5.0289 6.285 152,920
09/21/2016 6.1 6.1 4.69 5.02 110,603
09/20/2016 4.45 6.83 4.45 5.6 484,884
09/19/2016 4.4 4.57 4.16 4.49 94,535
09/16/2016 3.11 4.59 3.04 4.1 173,161
09/15/2016 4.8 4.96 4.35 4.35 4,244
09/14/2016 5 5 4.5 4.6 3,428
09/13/2016 5.138 5.138 4.4 4.5 7,558
09/12/2016 5.62 5.62 3 4.282 30,760
09/09/2016 5.4 5.62 5.4 5.404 5,429
09/08/2016 5.516 5.8 5.4 5.614 4,890
09/07/2016 5.7 5.84 5.536 5.536 3,174
09/06/2016 5.6 5.98 5.6 5.746 7,255
09/02/2016 5.6 5.94 5.6 5.8 2,569
*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?