Historical Stock Prices

FNK 
$33.39
*  
0.15
0.45%
Get FNK Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 33.44 33.52 33.31 33.39 16,695
01/12/2017 33.27 33.27 32.92 33.24 9,582
01/11/2017 33.37 33.48 33.28 33.43 31,335
01/10/2017 33.22 33.43 33.22 33.38 17,797
01/09/2017 33.31 33.31 33.0674 33.1187 79,344
01/06/2017 33.4436 33.53 33.3346 33.37 11,614
01/05/2017 33.61 33.69 33.2505 33.45 14,211
01/04/2017 33.44 33.84 33.44 33.84 418,667
01/03/2017 33.24 33.46 33.03 33.2 276,850
12/30/2016 33.31 33.31 32.92 32.92 15,407
12/29/2016 33.14 33.21 32.98 33.09 9,283
12/28/2016 33.3 33.3 33.0062 33.01 2,969
12/27/2016 33.47 33.47 33.43 33.4456 1,558
12/23/2016 33.26 33.295 33.215 33.26 9,358
12/22/2016 33.61 33.61 33.1663 33.22 8,709
12/21/2016 33.56 33.59 33.53 33.53 2,811
12/20/2016 34.11 34.11 33.64 33.72 18,794
12/19/2016 33.51 33.5827 33.44 33.5827 1,557
12/16/2016 33.41 33.68 33.35 33.3889 3,183
12/15/2016 33.4265 33.6699 33.4265 33.46 4,918
12/14/2016 33.6076 33.6076 33.25 33.2648 7,190
12/13/2016 33.73 33.7879 33.55 33.7276 6,025
12/12/2016 34 34 33.71 33.71 6,264
12/09/2016 33.92 33.97 33.8787 33.94 3,070
12/08/2016 33.5 34.0221 33.5 33.95 10,407
12/07/2016 33.25 33.5417 33.25 33.5417 7,036
12/06/2016 32.7074 33.0999 32.7074 33.0999 9,750
12/05/2016 32.64 32.7095 32.57 32.7068 7,736
12/02/2016 32.5 32.5 32.2978 32.298 9,246
12/01/2016 32.39 32.55 32.3499 32.4 13,418
11/30/2016 32.1101 32.31 32.1101 32.24 47,181
11/29/2016 32.26 32.29 32.1542 32.2 12,541
11/28/2016 32.41 32.41 32.3 32.34 1,215
11/25/2016 32.58 32.58 32.469 32.4999 1,718
11/23/2016 32.25 32.42 32.145 32.42 6,795
11/22/2016 32.22 32.29 32.09 32.29 21,334
11/21/2016 32.02 32.02 31.83 31.9682 4,215
11/18/2016 31.7468 31.8268 31.7468 31.8029 2,857
11/17/2016 31.7147 31.807 31.7147 31.765 6,552
11/16/2016 31.55 31.7 31.55 31.68 170,752
11/15/2016 31.44 31.705 31.44 31.705 17,355
11/14/2016 31.4801 31.5901 31.4801 31.5901 2,094
11/11/2016 30.62 30.8644 30.62 30.8644 3,814
11/10/2016 30.41 30.735 30.41 30.7273 2,543
11/09/2016 29.46 30.087 29.3624 30.04 10,365
11/08/2016 29.08 29.3 29.08 29.281 9,897
11/07/2016 29 29.2101 29 29.2101 1,194
11/04/2016 28.8908 28.8908 28.8908 28.8908 346
11/03/2016 28.65 28.65 28.6038 28.63 4,454
11/02/2016 28.87 28.87 28.71 28.78 76,673
11/01/2016 29.288 29.29 28.8 28.92 15,802
10/31/2016 29.12 29.221 29.09 29.221 21,187
10/28/2016 29.256 29.256 29.02 29.0403 3,019
10/27/2016 29.57 29.57 29.07 29.122 12,886
10/26/2016 29.45 29.45 29.2799 29.297 29,046
10/25/2016 29.45 29.45 29.27 29.3108 5,699
10/24/2016 29.57 29.57 29.485 29.5312 2,952
10/21/2016 29.26 29.3744 29.15 29.3744 784
10/20/2016 29.5 29.5 29.3564 29.43 6,050
10/19/2016 29.4299 29.6738 29.39 29.65 7,648
10/18/2016 29.42 29.464 29.3683 29.4489 4,137
10/17/2016 29.24 29.3115 29.203 29.21 3,322
10/14/2016 29.48 29.498 29.282 29.3126 4,447
10/13/2016 29.04 29.3171 29.04 29.3171 3,206
*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?