Historical Stock Prices

(ETF)
FRI 
$20.97
*  
0.06
0.29%
Get FRI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FRI 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 21 21.23 20.9447 20.97 186,948
07/01/2015 20.63 20.91 20.57 20.91 195,645
06/30/2015 20.7 20.7799 20.56 20.6151 54,235
06/29/2015 20.84 21.02 20.57 20.57 44,970
06/26/2015 20.76 20.9699 20.71 20.91 59,853
06/25/2015 21.06 21.06 20.77 20.77 95,376
06/24/2015 21.16 21.189 20.98 20.99 89,446
06/23/2015 21.36 21.39 21.21 21.25 78,341
06/22/2015 21.65 21.75 21.41 21.41 71,213
06/19/2015 21.81 21.81 21.628 21.67 32,001
06/18/2015 21.7287 21.8742 21.7287 21.83 48,678
06/17/2015 21.43 21.55 21.232 21.51 36,243
06/16/2015 21.24 21.39 21.18 21.351 325,946
06/15/2015 21.26 21.26 21.13 21.18 73,742
06/12/2015 21.35 21.3629 21.2601 21.3 76,460
06/11/2015 21.33 21.38 21.28 21.33 54,343
06/10/2015 21.02 21.35 21 21.18 403,713
06/09/2015 21.18 21.22 21.02 21.04 48,064
06/08/2015 21.23 21.28 21.165 21.18 42,504
06/05/2015 21.19 21.3877 21.05 21.23 77,352
06/04/2015 21.48 21.5536 21.41 21.46 219,051
06/03/2015 21.82 21.85 21.48 21.52 71,116
06/02/2015 21.94 21.94 21.721 21.8147 28,966
06/01/2015 21.8 22.07 21.8 22.02 293,710
05/29/2015 21.9824 21.9824 21.731 21.737 42,566
05/28/2015 22.033 22.033 21.8901 22 46,014
05/27/2015 21.89 22.08 21.84 22.06 36,069
05/26/2015 22.01 22.01 21.79 21.83 38,662
05/22/2015 21.97 22.135 21.89 22.03 40,663
05/21/2015 22.13 22.17 21.94 22.018 42,044
05/20/2015 22.23 22.275 22.12 22.161 38,699
05/19/2015 22.07 22.27 22.07 22.16 98,169
05/18/2015 22.2 22.28 22.14 22.23 54,012
05/15/2015 22.19 22.31 22.12 22.3 50,017
05/14/2015 21.71 22.07 21.71 22.07 111,669
05/13/2015 22.01 22.09 21.63 21.67 35,298
05/12/2015 21.68 21.9299 21.486 21.87 71,005
05/11/2015 22.12 22.18 21.73 21.8 72,777
05/08/2015 22.06 22.391 22.05 22.14 75,244
05/07/2015 21.56 21.88 21.56 21.8 37,743
05/06/2015 21.55 21.597 21.37 21.49 279,852
05/05/2015 21.91 21.91 21.51 21.55 207,468
05/04/2015 22.11 22.21 21.9801 22.01 68,091
05/01/2015 21.83 22.11 21.83 21.97 388,705
04/30/2015 22.06 22.12 21.69 21.81 349,509
04/29/2015 22.37 22.51 22.12 22.18 55,038
04/28/2015 22.64 22.7 22.52 22.63 89,831
04/27/2015 22.73 22.9 22.6459 22.69 94,628
04/24/2015 22.68 22.8302 22.63 22.72 50,918
04/23/2015 22.58 22.72 22.58 22.66 104,823
04/22/2015 22.64 22.71 22.5601 22.63 75,376
04/21/2015 22.63 22.67 22.52 22.58 123,256
04/20/2015 22.56 22.65 22.4695 22.5368 354,511
04/17/2015 22.48 22.6 22.35 22.49 87,459
04/16/2015 22.47 22.67 22.41 22.61 50,720
04/15/2015 22.82 22.82 22.52 22.53 106,192
04/14/2015 22.74 22.7968 22.69 22.71 104,838
04/13/2015 22.74 22.78 22.64 22.64 393,640
04/10/2015 22.8 22.964 22.6399 22.7 226,987
04/09/2015 23.17 23.17 22.6641 22.7 65,625
04/08/2015 23.19 23.23 23.13 23.18 132,542
04/07/2015 23.58 23.58 23.15 23.16 318,357
04/06/2015 23.42 23.63 23.42 23.55 67,412
*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?