Historical Stock Prices

(ETF)
FPX 
$53.95
*  
0.72
1.32%
Get FPX Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FPX 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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 54.49 54.49 53.75 53.95 117,277
04/16/2015 54.63 54.7699 54.5302 54.67 61,655
04/15/2015 54.54 54.72 54.5 54.65 57,683
04/14/2015 54.37 54.4799 53.97 54.4 49,300
04/13/2015 54.6 54.71 54.319 54.36 88,185
04/10/2015 54.38 54.6 54.32 54.6 113,482
04/09/2015 54.06 54.34 53.93 54.2922 64,080
04/08/2015 53.79 54.1187 53.73 54.05 61,556
04/07/2015 53.89 54.02 53.6811 53.7399 87,755
04/06/2015 53.35 53.93 53.3301 53.79 95,941
04/02/2015 53.56 53.845 53.41 53.5 86,643
04/01/2015 53.8 53.8 53.26 53.59 155,339
03/31/2015 54.04 54.2 53.8059 53.82 100,623
03/30/2015 53.98 54.2118 53.9101 54.16 50,256
03/27/2015 53.36 53.6899 53.236 53.66 52,115
03/26/2015 53.09 53.49 52.9308 53.23 72,708
03/25/2015 54.2 54.33 53.37 53.42 87,112
03/24/2015 54.05 54.07 53.68 53.68 68,807
03/23/2015 54.07 54.2 53.93 53.93 52,715
03/20/2015 54.11 54.2 53.96 54.06 63,382
03/19/2015 53.46 53.862 53.3801 53.7701 47,562
03/18/2015 52.74 53.7599 52.74 53.542 90,165
03/17/2015 52.58 53.05 52.43 53.01 33,710
03/16/2015 52.43 52.7505 52.38 52.7505 42,424
03/13/2015 52.3 52.4499 51.9281 52.2 32,770
03/12/2015 51.91 52.3556 51.91 52.335 39,838
03/11/2015 51.5 51.8 51.41 51.71 42,705
03/10/2015 51.92 51.92 51.4301 51.51 65,862
03/09/2015 52.23 52.24 52.03 52.155 31,729
03/06/2015 52.68 52.7 52.01 52.03 56,307
03/05/2015 53.02 53.0999 52.8 52.8 50,220
03/04/2015 53 53.16 52.63 53.15 47,618
03/03/2015 53.06 53.2 52.7752 53.09 45,259
03/02/2015 52.93 53.2 52.871 53.2 167,688
02/27/2015 53.39 53.39 52.799 52.81 52,730
02/26/2015 53.02 53.347 53.02 53.21 69,726
02/25/2015 52.98 53.1 52.88 53.06 67,621
02/24/2015 53.1 53.11 52.8312 52.9 50,191
02/23/2015 53.17 53.17 52.86 52.97 65,881
02/20/2015 52.67 53.09 52.41 53.04 49,770
02/19/2015 52.28 52.71 52.2399 52.6059 49,946
02/18/2015 52.17 52.26 52 52.26 50,557
02/17/2015 51.85 52.1599 51.84 52.08 66,057
02/13/2015 51.72 51.97 51.65 51.95 72,935
02/12/2015 51.38 51.66 51.38 51.632 56,980
02/11/2015 51.04 51.15 50.819 51.07 61,806
02/10/2015 50.52 50.972 50.3192 50.96 35,210
02/09/2015 50.29 50.38 50.0628 50.2 37,524
02/06/2015 50.65 50.8 50.3976 50.44 59,860
02/05/2015 50.28 50.62 50.17 50.56 46,773
02/04/2015 50 50.269 49.8896 49.97 64,065
02/03/2015 49.92 50.3299 49.67 50.28 64,699
02/02/2015 49.44 49.6 48.64 49.55 50,297
01/30/2015 49.68 49.6899 49.15 49.15 54,609
01/29/2015 49.68 49.967 49.13 49.91 62,059
01/28/2015 50.1 50.2499 49.2701 49.33 43,765
01/27/2015 49.59 50.04 49.4001 49.88 47,103
01/26/2015 49.9 50.0699 49.68 50.06 130,344
01/23/2015 49.59 49.9 49.55 49.7001 69,884
01/22/2015 49.19 49.6599 48.8 49.61 53,219
01/21/2015 48.62 49.1199 48.54 48.98 94,177
01/20/2015 48.97 48.97 48.31 48.77 136,333
*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?