Historical Stock Prices

(ETF)
FRN 
$12.33
*  
0.19
1.57%
Get FRN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FRN 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 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 12.222 12.33 12.0667 12.33 116,032
01/12/2017 12.1601 12.1945 12.1118 12.14 7,407
01/11/2017 12.19 12.21 12.062 12.15 10,698
01/10/2017 11.94 12.25 11.94 12.05 92,006
01/09/2017 12.02 12.0834 11.92 11.97 53,477
01/06/2017 11.96 11.9651 11.88 11.89 23,476
01/05/2017 11.8 11.87 11.78 11.87 27,715
01/04/2017 11.8 11.85 11.65 11.72 36,359
01/03/2017 11.63 11.75 11.61 11.7 44,639
12/30/2016 11.58 11.76 11.46 11.5588 117,166
12/29/2016 11.48 11.54 11.47 11.5 13,552
12/28/2016 11.45 11.55 11.41 11.41 11,368
12/27/2016 11.55 11.55 11.4 11.4087 10,919
12/23/2016 11.46 11.59 11.43 11.45 15,971
12/22/2016 11.9 12.01 11.84 11.91 28,436
12/21/2016 11.81 11.9236 11.8056 11.84 25,986
12/20/2016 11.86 11.9614 11.81 11.873 33,485
12/19/2016 11.96 12.05 11.91 11.92 17,477
12/16/2016 12.02 12.0445 11.91 11.93 9,665
12/15/2016 11.897 12.0499 11.897 12.02 17,716
12/14/2016 11.99 12.09 11.85 11.85 33,750
12/13/2016 11.93 12 11.89 11.98 17,142
12/12/2016 11.88 11.99 11.83 11.95 38,934
12/09/2016 11.8601 11.9145 11.83 11.8588 7,286
12/08/2016 11.94 11.999 11.83 11.85 27,759
12/07/2016 12.0279 12.0279 11.8778 11.9 8,761
12/06/2016 11.81 11.96 11.74 11.8332 22,312
12/05/2016 11.78 11.8604 11.78 11.8227 8,569
12/02/2016 11.73 11.828 11.67 11.73 22,933
12/01/2016 11.731 11.83 11.68 11.77 5,567
11/30/2016 11.9 11.92 11.68 11.68 8,140
11/29/2016 11.75 11.86 11.75 11.78 18,374
11/28/2016 11.75 11.79 11.6986 11.7 8,288
11/25/2016 11.8604 11.8604 11.75 11.76 4,229
11/23/2016 11.8801 11.8801 11.78 11.83 7,158
11/22/2016 11.8487 12.04 11.8095 11.86 18,748
11/21/2016 11.81 11.86 11.75 11.77 2,611
11/18/2016 11.733 11.75 11.7 11.74 1,521
11/17/2016 11.77 11.91 11.7401 11.78 8,120
11/16/2016 11.81 11.8724 11.8 11.86 2,059
11/15/2016 11.7 11.94 11.655 11.82 14,405
11/14/2016 11.74 11.74 11.544 11.638 6,616
11/11/2016 11.55 11.82 11.4582 11.75 88,774
11/10/2016 11.85 11.88 11.742 11.76 10,287
11/09/2016 11.78 11.7899 11.661 11.74 4,605
11/08/2016 11.8101 11.838 11.7741 11.7741 4,619
11/07/2016 11.64 11.7 11.635 11.7 9,002
11/04/2016 11.69 11.7324 11.67 11.67 10,472
11/03/2016 11.72 11.794 11.69 11.69 3,665
11/02/2016 11.809 11.809 11.67 11.6799 4,243
11/01/2016 11.78 11.78 11.71 11.77 14,865
10/31/2016 11.71 11.8222 11.71 11.75 5,563
10/28/2016 11.69 11.86 11.69 11.71 6,801
10/27/2016 11.6902 11.725 11.6902 11.72 3,500
10/26/2016 11.74 11.74 11.68 11.73 6,146
10/25/2016 11.67 11.76 11.67 11.76 8,423
10/24/2016 11.69 11.69 11.6634 11.674 2,404
10/21/2016 11.66 11.7253 11.66 11.7253 1,528
10/20/2016 11.79 11.79 11.6906 11.744 6,196
10/19/2016 11.74 11.7832 11.61 11.675 11,294
10/18/2016 11.73 11.79 11.67 11.67 5,253
10/17/2016 11.72 11.7366 11.62 11.62 7,244
10/14/2016 11.804 11.804 11.71 11.71 1,985
10/13/2016 11.72 11.72 11.69 11.69 737
*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?