Quantcast

Historical Stock Prices

(ETF)
FRN 
$15.8496
*  
0.0164
0.1%
Get FRN Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 15.83 15.92 15.8 15.8496 17,512
02/15/2018 15.77 15.866 15.61 15.866 31,183
02/14/2018 15.349 15.65 15.32 15.617 62,057
02/13/2018 15.38 15.449 15.29 15.36 9,506
02/12/2018 15.07 15.408 15.07 15.34 55,784
02/09/2018 15.11 15.18 14.75 15.0625 23,967
02/08/2018 15.4 15.4 15.05 15.05 18,472
02/07/2018 15.3 15.47 15.27 15.35 48,703
02/06/2018 15.32 15.47 15.16 15.44 135,081
02/05/2018 15.5 15.57 14.9205 15.18 62,973
02/02/2018 15.9 15.98 15.59 15.6599 46,802
02/01/2018 16.055 16.11 15.96 15.96 36,812
01/31/2018 16.033 16.05 15.94 16.05 23,391
01/30/2018 16 16.12 15.831 15.87 79,557
01/29/2018 16.16 16.25 16.11 16.1158 19,543
01/26/2018 16.21 16.3099 16.2 16.308 24,577
01/25/2018 16.24 16.27 16.141 16.208 16,723
01/24/2018 16.26 16.2991 16.16 16.236 22,716
01/23/2018 16.2 16.225 16.13 16.14 49,346
01/22/2018 16.17 16.31 16.17 16.31 31,249
01/19/2018 16.17 16.18 16.11 16.151 29,943
01/18/2018 15.93 16.28 15.91 16.11 63,777
01/17/2018 15.88 15.979 15.88 15.9254 47,866
01/16/2018 15.8 15.93 15.8 15.875 96,536
01/12/2018 15.67 15.7296 15.6 15.7197 19,679
01/11/2018 15.52 15.6197 15.4856 15.603 15,785
01/10/2018 15.35 15.43 15.34 15.417 19,658
01/09/2018 15.34 15.3573 15.28 15.34 24,491
01/08/2018 15.22 15.27 15.22 15.255 12,864
01/05/2018 15.35 15.35 15.2 15.21 50,233
01/04/2018 15.27 15.33 15.26 15.28 174,817
01/03/2018 15.12 15.24 15.12 15.24 37,221
01/02/2018 14.99 15.09 14.94 15.08 58,099
12/29/2017 14.87 14.8759 14.81 14.85 30,815
12/28/2017 14.75 14.8 14.69 14.7204 37,621
12/27/2017 14.68 14.73 14.64 14.6623 24,606
12/26/2017 14.72 14.75 14.61 14.6578 29,751
12/22/2017 15.16 15.1999 15.15 15.189 13,273
12/21/2017 15.2 15.2497 15.1743 15.1947 20,974
12/20/2017 15.09 15.14 15.07 15.125 21,301
12/19/2017 15.03 15.09 15 15.04 17,177
12/18/2017 15.02 15.16 15.01 15.0276 34,629
12/15/2017 15 15.01 14.9643 14.98 7,884
12/14/2017 14.94 15.01 14.94 15 71,421
12/13/2017 15.02 15.03 14.9423 14.99 45,213
12/12/2017 14.84 14.98 14.84 14.94 31,216
12/11/2017 14.88 14.89 14.8 14.89 23,066
12/08/2017 14.89 14.958 14.86 14.9 15,024
12/07/2017 14.8 14.8499 14.7982 14.8 13,780
12/06/2017 14.85 14.8554 14.8014 14.8448 6,636
12/05/2017 14.91 14.979 14.82 14.91 17,099
12/04/2017 15.01 15.065 14.9829 14.9829 21,706
12/01/2017 14.91 14.96 14.88 14.89 6,674
11/30/2017 14.82 14.9812 14.82 14.94 5,770
11/29/2017 14.98 14.98 14.8676 14.8801 4,865
11/28/2017 14.86 14.958 14.86 14.945 11,349
11/27/2017 14.93 14.979 14.93 14.9601 22,207
11/24/2017 14.85 14.9178 14.85 14.9 2,102
11/22/2017 14.88 14.93 14.8727 14.9288 28,384
11/21/2017 14.81 14.8795 14.805 14.8762 23,174
11/20/2017 14.67 14.7148 14.67 14.705 21,979
11/17/2017 14.687 14.69 14.68 14.6899 5,534
11/16/2017 14.52 14.6805 14.52 14.671 4,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FRN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio