Historical Stock Prices

(ETF)
FNK 
$29.4995
*  
0.1603
0.54%
Get FNK Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FNK now
Exchange:NASDAQ

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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 29.67 29.6899 29.4995 29.4995 15,760
09/22/2016 29.5718 29.68 29.56 29.6598 19,431
09/21/2016 29.2 29.36 29.0301 29.36 46,954
09/20/2016 29.43 29.43 29.1618 29.1782 3,224
09/19/2016 29.559 29.56 29.3 29.34 18,098
09/16/2016 29.087 29.13 28.97 29.13 5,686
09/15/2016 29.05 29.27 28.9 29.26 9,463
09/14/2016 29.23 29.23 28.9 28.9555 29,531
09/13/2016 29.2 29.2 28.971 29.11 6,297
09/12/2016 29.16 29.62 29.0899 29.62 7,969
09/09/2016 29.86 29.865 29.2793 29.2793 16,483
09/08/2016 30.21 30.21 30.0499 30.1295 2,699
09/07/2016 29.9502 30.14 29.9502 30.12 11,064
09/06/2016 30.21 30.21 29.8 29.93 13,903
09/02/2016 29.89 30.03 29.89 30.03 10,493
09/01/2016 30.04 30.05 29.5699 29.72 3,999
08/31/2016 29.91 30.01 29.73 29.868 6,366
08/30/2016 30.07 30.07 29.87 29.975 5,061
08/29/2016 29.99 30.0501 29.966 29.966 3,482
08/26/2016 29.99 30.08 29.69 29.69 3,536
08/25/2016 29.94 29.98 29.8746 29.91 7,955
08/24/2016 30.0672 30.0672 29.855 29.86 7,355
08/23/2016 29.92 30.15 29.92 30.07 12,518
08/22/2016 29.67 29.84 29.67 29.8395 20,042
08/19/2016 29.74 29.8899 29.69 29.88 22,587
08/18/2016 29.83 29.8699 29.6864 29.785 9,856
08/17/2016 29.68 29.68 29.4752 29.649 13,195
08/16/2016 29.78 29.8511 29.68 29.68 10,865
08/15/2016 29.8 29.928 29.8 29.909 4,837
08/12/2016 29.65 29.65 29.49 29.5662 5,824
08/11/2016 29.565 29.6232 29.5252 29.6232 2,365
08/10/2016 29.5432 29.5543 29.4265 29.4265 2,644
08/09/2016 29.6 29.6201 29.522 29.5431 6,115
08/08/2016 29.82 29.82 29.6347 29.669 3,166
08/05/2016 29.5941 29.67 29.5855 29.6464 8,149
08/04/2016 29.22 29.22 29.0831 29.1107 13,224
08/03/2016 29.0119 29.11 29.0119 29.046 26,495
08/02/2016 28.8042 28.852 28.724 28.8 9,575
08/01/2016 29.4 29.449 29.2362 29.2995 2,456
07/29/2016 29.37 29.4912 29.21 29.4912 4,000
07/28/2016 29.375 29.47 29.31 29.47 11,650
07/27/2016 29.65 29.6923 29.38 29.47 5,526
07/26/2016 29.48 29.609 29.48 29.59 2,162
07/25/2016 29.5 29.5 29.4317 29.468 2,031
07/22/2016 29.4946 29.5899 29.4862 29.5822 2,975
07/21/2016 29.38 29.62 29.33 29.378 9,898
07/20/2016 29.22 29.4872 29.22 29.46 14,244
07/19/2016 29.25 29.28 29.1339 29.21 9,666
07/18/2016 29.119 29.37 29.119 29.37 6,847
07/15/2016 29.2635 29.298 29.201 29.26 3,955
07/14/2016 29.28 29.28 29.1972 29.1972 1,833
07/13/2016 29.1096 29.1096 28.99 29.0799 92,427
07/12/2016 28.96 29.26 28.96 29.1299 11,947
07/11/2016 28.49 28.7 28.49 28.668 103,066
07/08/2016 28.16 28.45 28.16 28.43 8,700
07/07/2016 27.94 27.95 27.642 27.75 18,760
07/06/2016 27.29 27.6904 27.29 27.69 191,709
07/05/2016 27.87 27.87 27.37 27.51 10,733
07/01/2016 27.79 28.26 27.79 28.1399 134,082
06/30/2016 27.53 27.91 27.53 27.91 53,586
06/29/2016 27.24 27.54 27.24 27.47 192,428
06/28/2016 26.7 26.98 26.7 26.94 10,976
06/27/2016 27.11 27.11 26.3702 26.4247 11,250
06/24/2016 27.69 28.05 27.5143 27.617 20,064
06/23/2016 28.6 28.85 28.6 28.85 10,466
*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?