Historical Stock Prices

(ETF)
FPE 
$19.58
*  
0.11
0.56%
Get FPE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FPE now
Exchange:NYSE

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 19.55 19.59 19.55 19.58 438,758
09/22/2016 19.53 19.55 19.46 19.47 492,389
09/21/2016 19.49 19.511 19.4441 19.5 667,501
09/20/2016 19.54 19.59 19.53 19.53 432,444
09/19/2016 19.6 19.6 19.52 19.53 337,401
09/16/2016 19.57 19.6099 19.5226 19.535 371,351
09/15/2016 19.55 19.58 19.538 19.56 633,685
09/14/2016 19.59 19.59 19.5 19.53 408,921
09/13/2016 19.62 19.62 19.54 19.55 425,480
09/12/2016 19.62 19.65 19.5804 19.64 372,282
09/09/2016 19.7 19.7 19.53 19.53 759,970
09/08/2016 19.73 19.73 19.6816 19.7 623,066
09/07/2016 19.69 19.71 19.65 19.7 806,964
09/06/2016 19.7 19.707 19.68 19.69 389,317
09/02/2016 19.7 19.72 19.68 19.68 368,687
09/01/2016 19.68 19.7 19.6553 19.685 519,197
08/31/2016 19.68 19.68 19.64 19.66 500,961
08/30/2016 19.66 19.66 19.62 19.65 382,256
08/29/2016 19.64 19.65 19.62 19.62 553,793
08/26/2016 19.61 19.6325 19.6 19.61 536,935
08/25/2016 19.61 19.62 19.58 19.59 614,921
08/24/2016 19.59 19.6 19.58 19.58 612,615
08/23/2016 19.58 19.593 19.5436 19.57 432,220
08/22/2016 19.68 19.68 19.55 19.65 683,055
08/19/2016 19.65 19.66 19.64 19.655 335,408
08/18/2016 19.64 19.6699 19.62 19.64 740,726
08/17/2016 19.63 19.67 19.6 19.64 591,260
08/16/2016 19.64 19.64 19.61 19.62 365,651
08/15/2016 19.65 19.655 19.63 19.64 337,305
08/12/2016 19.69 19.69 19.6062 19.62 335,914
08/11/2016 19.66 19.698 19.62 19.625 1,096,742
08/10/2016 19.65 19.6899 19.61 19.64 473,335
08/09/2016 19.6 19.66 19.57 19.6 428,798
08/08/2016 19.58 19.61 19.55 19.57 437,322
08/05/2016 19.6 19.6 19.5 19.57 541,295
08/04/2016 19.58 19.58 19.53 19.53 530,002
08/03/2016 19.52 19.53 19.5 19.52 379,432
08/02/2016 19.59 19.59 19.5099 19.52 647,094
08/01/2016 19.51 19.59 19.51 19.53 264,319
07/29/2016 19.53 19.56 19.5 19.54 364,439
07/28/2016 19.53 19.53 19.49 19.5 380,852
07/27/2016 19.5 19.5 19.45 19.48 425,690
07/26/2016 19.46 19.46 19.41 19.46 518,164
07/25/2016 19.38 19.4432 19.38 19.41 587,289
07/22/2016 19.35 19.42 19.22 19.39 503,531
07/21/2016 19.4 19.4 19.36 19.36 468,273
07/20/2016 19.43 20.31 19.351 19.4 547,085
07/19/2016 19.42 19.43 19.35 19.38 380,374
07/18/2016 19.43 19.43 19.36 19.38 363,470
07/15/2016 19.34 19.4 19.333 19.39 489,601
07/14/2016 19.29 19.42 19.2345 19.35 291,711
07/13/2016 19.35 19.35 19.23 19.31 238,494
07/12/2016 19.32 19.32 19.25 19.26 398,322
07/11/2016 19.21 19.3 19.2 19.2 382,894
07/08/2016 19.2 19.26 19.18 19.22 296,024
07/07/2016 19.19 19.22 19.16 19.17 396,197
07/06/2016 19.16 19.21 19.12 19.15 328,431
07/05/2016 19.08 19.17 19.06 19.145 489,885
07/01/2016 19.1 19.12 19.03 19.03 766,598
06/30/2016 19.02 19.19 19.01 19.02 1,625,532
06/29/2016 19.1 19.1 19.05 19.05 670,585
06/28/2016 19.04 19.08 18.9701 19.06 309,595
06/27/2016 19.09 19.09 18.92 18.93 460,641
06/24/2016 18.98 19.1299 18.97 19.1 445,753
06/23/2016 19.18 19.18 19.08 19.145 387,553
*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?