Historical Stock Prices

(ETF)
FPXI 
$27.65
*  
0.29
1.04%
Get FPXI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FPXI 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 27.66 27.72 27.52 27.65 41,923
09/22/2016 27.95 27.99 27.94 27.94 3,900
09/21/2016 27.1 27.51 27.1 27.38 41,500
09/20/2016 27.01 27.08 26.93 26.98 17,900
09/19/2016 27.01 27.22 26.81 26.88 11,300
09/16/2016 26.98 27.03 26.77 26.8 25,100
09/15/2016 26.89 27.01 26.89 26.99 5,700
09/14/2016 26.58 26.79 26.58 26.77 1,200
09/13/2016 26.84 26.84 26.55 26.58 36,600
09/12/2016 27 27.15 26.83 27.07 24,000
09/09/2016 27.28 27.28 27.01 27.01 55,535
09/08/2016 27.59 27.59 27.56 27.56 608
09/07/2016 27.59 27.61 27.54 27.604 8,100
09/06/2016 27.5 27.656 27.5 27.62 4,075
09/02/2016 27.09 27.14 27.03 27.14 11,600
09/01/2016 26.75 26.89 26.75 26.89 900
08/31/2016 26.62 26.6572 26.5 26.59 15,600
08/30/2016 26.71 26.71 26.71 26.71 00
08/29/2016 26.67 26.71 26.57 26.71 4,857
08/26/2016 26.82 27.04 26.81 26.81 11,941
08/25/2016 26.85 26.87 26.84 26.86 2,900
08/24/2016 26.96 26.96 26.94 26.95 1,500
08/23/2016 26.97 26.97 26.97 26.97 00
08/22/2016 27.01 27.01 26.97 26.97 4,300
08/19/2016 27.03 27.07 27.01 27.04 4,200
08/18/2016 27.21 27.21 27.16 27.18 1,800
08/17/2016 26.99 26.99 26.94 26.95 12,020
08/16/2016 27.05 27.07 27.01 27.04 3,300
08/15/2016 27.17 27.17 27.14 27.14 800
08/12/2016 27.1 27.17 27.047 27.16 12,330
08/11/2016 27.07 27.13 26.99 27.12 11,780
08/10/2016 26.89 26.89 26.83 26.85 600
08/09/2016 26.54 26.69 26.54 26.65 13,200
08/08/2016 26.39 26.3999 26.3 26.37 7,000
08/05/2016 26.16 26.4 26.1101 26.33 35,452
08/04/2016 26.15 26.16 26.04 26.13 5,582
08/03/2016 25.82 25.87 25.71 25.82 17,924
08/02/2016 26.04 26.04 25.75 25.85 103,676
08/01/2016 26.05 26.1 25.92 25.9401 64,767
07/29/2016 25.89 25.98 25.7999 25.98 22,690
07/28/2016 25.45 25.46 25.34 25.46 20,180
07/27/2016 25.34 25.48 25.1599 25.26 19,552
07/26/2016 25.51 25.51 25.39 25.39 45,400
07/25/2016 25.4 25.4 25.3 25.32 8,000
07/22/2016 25.32 25.32 25.27 25.28 2,700
07/21/2016 25.32 25.32 25.17 25.18 21,100
07/20/2016 25.13 25.34 25.13 25.34 1,566
07/19/2016 25.09 25.14 25.06 25.08 17,323
07/18/2016 25.11 25.11 25.11 25.11 500
07/15/2016 25.06 25.06 25 25.04 3,002
07/14/2016 24.834 25.2507 24.834 25.19 49,592
07/13/2016 25.1 25.15 25.06 25.06 7,306
07/12/2016 25.12 25.29 25.05 25.29 70,815
07/11/2016 24.7 24.82 24.64 24.82 17,580
07/08/2016 24.31 24.51 24.31 24.51 26,100
07/07/2016 24.31 24.31 24.19 24.21 9,200
07/06/2016 24.11 24.37 23.89 24.12 40,200
07/05/2016 24.5 24.63 24.18 24.18 36,552
07/01/2016 24.75 25.505 24.45 24.63 19,315
06/30/2016 24.42 24.65 24.42 24.5601 64,086
06/29/2016 24.33 24.36 24.2 24.32 14,804
06/28/2016 23.89 24.08 23.85 24.07 93,587
06/27/2016 23.89 23.89 23.36 23.43 29,817
06/24/2016 24.24 24.33 24.04 24.04 40,900
06/23/2016 25.5111 25.6 25.45 25.57 21,310
*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?