Historical Stock Prices

(ETF)
FNI 
$28.96
*  
0.07
0.24%
Get FNI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FNI 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 28.86 29.01 28.86 28.96 8,857
12/23/2014 29.06 29.06 28.87 28.89 18,730
12/22/2014 29.3 29.3 29.03 29.07 20,121
12/19/2014 29.04 29.19 29.021 29.1 43,146
12/18/2014 29.03 29.03 28.8301 28.97 14,987
12/17/2014 27.8 28.29 27.8 28.1901 99,763
12/16/2014 28.1 28.36 27.85 27.86 74,313
12/15/2014 29.02 29.02 28.5 28.54 19,376
12/12/2014 29.13 29.16 28.91 28.91 44,235
12/11/2014 29.25 29.47 29.1446 29.2 27,049
12/10/2014 29.5801 29.6814 29.0192 29.08 14,828
12/09/2014 29.26 29.68 29.1 29.68 18,052
12/08/2014 30.11 30.2468 29.626 29.75 13,023
12/05/2014 30.61 30.61 30.44 30.58 61,677
12/04/2014 30.82 30.82 30.53 30.58 16,171
12/03/2014 30.68 30.704 30.55 30.69 137,362
12/02/2014 30.74 30.74 30.53 30.63 20,396
12/01/2014 31.45 31.45 30.49 30.64 25,286
11/28/2014 31.59 31.65 31.48 31.57 9,190
11/26/2014 31.51 31.62 31.37 31.58 28,305
11/25/2014 31.83 31.83 31.38 31.4022 37,451
11/24/2014 31.59 31.68 31.51 31.68 28,534
11/21/2014 31.58 31.62 31.46 31.46 120,762
11/20/2014 30.71 30.96 30.71 30.85 30,214
11/19/2014 31.14 31.14 30.77 30.91 53,148
11/18/2014 31.49 31.51 31.1857 31.19 26,647
11/17/2014 31.64 31.64 31.2115 31.3 198,396
11/14/2014 31.33 31.66 31.3 31.6299 9,515
11/13/2014 31.66 31.66 31.14 31.17 38,234
11/12/2014 31.46 31.49 31.3214 31.49 11,531
11/11/2014 31.36 31.38 31.2374 31.38 24,291
11/10/2014 31.28 31.48 31.17 31.43 15,087
11/07/2014 31.31 31.37 31.0355 31.12 51,756
11/06/2014 31.35 31.38 31.139 31.22 22,895
11/05/2014 31.61 31.61 31 31.056 15,410
11/04/2014 31.43 31.43 31.1 31.35 27,083
11/03/2014 31.45 31.73 31.356 31.39 388,137
10/31/2014 31.28 31.58 31.28 31.52 36,326
10/30/2014 30.46 30.806 30.42 30.72 16,291
10/29/2014 30.72 30.72 30.3 30.34 19,646
10/28/2014 30.22 30.609 30.15 30.5755 13,539
10/27/2014 30.1 30.1 29.838 29.93 30,145
10/24/2014 29.98 30.19 29.78 30.18 40,212
10/23/2014 30.01 30.11 29.87 29.9 21,584
10/22/2014 30.04 30.15 29.7401 29.75 14,287
10/21/2014 29.79 30.1 29.72 30.02 59,060
10/20/2014 29.25 29.6055 29.25 29.6 13,850
10/17/2014 29.3 29.498 29.06 29.14 23,827
10/16/2014 28.287 29.17 28.287 28.88 97,827
10/15/2014 28.31 28.79 28.1 28.75 50,311
10/14/2014 28.39 28.89 28.26 28.55 136,488
10/13/2014 29.01 29.01 28.3 28.3 81,708
10/10/2014 29.19 29.2475 28.49 28.53 61,891
10/09/2014 29.82 29.82 29.16 29.2 76,974
10/08/2014 29.1 29.73 28.9 29.73 76,866
10/07/2014 29.59 29.71 29.2 29.2 96,191
10/06/2014 29.8 29.84 29.52 29.6 95,314
10/03/2014 29.43 29.74 29.43 29.58 455,416
10/02/2014 29 29.3499 28.58 29.21 154,814
10/01/2014 29.52 29.52 28.88 29 419,197
09/30/2014 29.75 29.75 29.45 29.5 5,420
09/29/2014 29.59 29.83 29.54 29.707 10,476
09/26/2014 29.9 30.0812 29.9 30.04 3,346
09/25/2014 29.91 29.91 29.7246 29.74 9,826
09/24/2014 30.39 30.6259 30.39 30.5899 2,793
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?