Historical Stock Prices

(ETF)
FNDC 
$28.417
*  
0.037
0.13%
Get FNDC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FNDC 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 28.39 28.4321 28.35 28.417 113,517
12/01/2016 28.47 28.48 28.35 28.38 154,664
11/30/2016 28.51 28.5299 28.398 28.44 104,125
11/29/2016 28.36 28.4919 28.3 28.4188 104,471
11/28/2016 28.34 28.417 28.3145 28.34 82,029
11/25/2016 28.35 28.3599 28.29 28.32 121,881
11/23/2016 28.39 28.416 28.246 28.39 118,529
11/22/2016 28.45 28.4748 28.37 28.47 152,900
11/21/2016 28.2 28.33 28.19 28.33 120,598
11/18/2016 28.2 28.2 28.078 28.1 107,999
11/17/2016 28.17 28.29 28.17 28.27 104,419
11/16/2016 28.12 28.1618 28.06 28.07 126,242
11/15/2016 28.14 28.29 28.036 28.29 97,595
11/14/2016 28.17 28.17 28.048 28.14 146,905
11/11/2016 28.36 28.37 28.14 28.295 191,091
11/10/2016 28.67 28.7795 28.5025 28.62 134,720
11/09/2016 28.45 28.846 28.45 28.74 77,966
11/08/2016 28.64 28.864 28.627 28.812 80,427
11/07/2016 28.79 28.794 28.684 28.77 82,772
11/04/2016 28.6 28.65 28.5 28.5 105,540
11/03/2016 28.76 28.83 28.69 28.71 244,903
11/02/2016 28.84 28.86 28.66 28.66 102,498
11/01/2016 29.02 29.02 28.75 28.81 189,124
10/31/2016 28.93 28.93 28.82 28.89 79,056
10/28/2016 28.89 28.967 28.85 28.92 80,417
10/27/2016 29.04 29.04 28.835 28.88 66,755
10/26/2016 29.05 29.07 28.928 29 73,398
10/25/2016 29.15 29.16 29.04 29.13 128,749
10/24/2016 29.29 29.29 29.09 29.17 184,025
10/21/2016 28.99 29.17 28.99 29.15 43,088
10/20/2016 29.17 29.25 29.11 29.21 91,863
10/19/2016 29.22 29.2899 29.17 29.196 97,641
10/18/2016 29.13 29.13 29.03 29.09 85,167
10/17/2016 28.8 28.8 28.72 28.76 57,238
10/14/2016 28.92 28.92 28.77 28.78 77,661
10/13/2016 28.64 28.84 28.574 28.81 68,876
10/12/2016 28.78 28.82 28.703 28.79 66,953
10/11/2016 28.99 28.99 28.7 28.75 85,617
10/10/2016 29.13 29.1605 29.0856 29.09 70,227
10/07/2016 29.09 29.09 28.84 29.01 87,892
10/06/2016 29.1 29.19 29.05 29.15 98,367
10/05/2016 29.33 29.35 29.25 29.34 101,327
10/04/2016 29.43 29.436 29.116 29.19 117,239
10/03/2016 29.4 29.4 29.26 29.33 64,765
09/30/2016 29.3 29.404 29.2052 29.29 56,700
09/29/2016 29.47 29.47 29.1273 29.22 57,952
09/28/2016 29.31 29.458 29.172 29.45 56,520
09/27/2016 29.05 29.24 29.05 29.24 75,421
09/26/2016 29.1 29.1295 29.0399 29.08 65,979
09/23/2016 29.3 29.335 29.24 29.24 75,410
09/22/2016 29.58 29.62 29.46 29.47 204,936
09/21/2016 28.98 29.28 28.914 29.23 122,996
09/20/2016 28.7 28.739 28.611 28.65 80,625
09/19/2016 28.6 28.62 28.45 28.49 57,095
09/16/2016 28.42 28.45 28.336 28.36 52,147
09/15/2016 28.35 28.6505 28.35 28.61 54,674
09/14/2016 28.38 28.4708 28.32 28.36 64,033
09/13/2016 28.65 28.66 28.28 28.37 74,503
09/12/2016 28.56 28.96 28.56 28.9402 77,847
09/09/2016 29.04 29.04 28.71 28.7197 139,546
09/08/2016 29.39 29.44 29.27 29.31 53,504
09/07/2016 29.41 29.424 29.27 29.34 69,985
09/06/2016 29.05 29.2625 29.0452 29.25 81,277
09/02/2016 28.84 28.84 28.7432 28.83 62,041
*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?