FXCM Inc. Historical Stock Prices

FXCM 
$2.16
*  
0.05
2.37%
Get FXCM Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading FXCM now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-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.
16:00  2.11  2.20  2.10  2.16 1,856,176
03/06/2015 2.11 2.2 2.1 2.16 1,835,576
03/05/2015 2.11 2.12 2.06 2.11 1,269,163
03/04/2015 2.16 2.18 2.08 2.09 1,475,269
03/03/2015 2.2 2.21 2.14 2.14 1,490,675
03/02/2015 2.16 2.22 2.11 2.19 1,897,897
02/27/2015 2.06 2.17 2 2.11 3,392,178
02/26/2015 2.2 2.2 2.03 2.04 2,400,530
02/25/2015 2.03 2.18 1.98 2.14 2,980,751
02/24/2015 1.97 2 1.97 1.99 933,541
02/23/2015 2.05 2.05 1.97 1.98 1,809,069
02/20/2015 1.99 2.07 1.93 2.04 2,834,213
02/19/2015 2.1 2.1051 1.93 1.99 6,175,572
02/18/2015 2.18 2.2 2.1 2.11 2,531,164
02/17/2015 2.23 2.26 2.12 2.19 3,212,620
02/13/2015 2.22 2.29 2.15 2.21 3,715,263
02/12/2015 2.35 2.36 2.22 2.22 3,863,934
02/11/2015 2.23 2.26 2.16 2.23 2,813,809
02/10/2015 2.36 2.36 2.17 2.23 4,865,275
02/09/2015 2.34 2.3899 2.26 2.3 3,410,623
02/06/2015 2.35 2.39 2.28 2.32 4,212,351
02/05/2015 2.43 2.45 2.31 2.33 7,898,326
02/04/2015 2.12 2.46 2.1 2.28 13,895,220
02/03/2015 2.02 2.14 1.91 2.08 9,923,078
02/02/2015 2.2 2.21 2.07 2.12 5,400,205
01/30/2015 2.3 2.31 2.12 2.2 6,429,836
01/29/2015 2.38 2.41 2.11 2.24 11,920,500
01/28/2015 2.65 2.65 2.38 2.39 17,789,040
01/27/2015 2.32 2.4701 2.26 2.38 11,607,670
01/26/2015 2.565 2.69 2.28 2.44 32,403,100
01/23/2015 2.62 3.09 2.03 2.37 104,553,600
01/22/2015 2.65 3.51 2.49 3.1 141,938,300
01/21/2015 1.66 2.5 1.65 2.33 94,067,290
01/20/2015 1.58 1.82 1.28 1.6 93,822,890
01/16/2015 12.63 12.63 12.63 12.63 00
01/15/2015 14.44 14.49 12.32 12.63 2,693,872
01/14/2015 16 16.04 14.605 14.87 2,004,976
01/13/2015 16.8 16.97 16.57 16.7 325,039
01/12/2015 17.03 17.06 16.63 16.65 293,162
01/09/2015 17.01 17.11 16.73 17.04 284,202
01/08/2015 17.11 17.18 16.75 16.98 715,551
01/07/2015 16.69 17.12 16.54 17.05 535,251
01/06/2015 16.97 16.97 16.15 16.65 601,099
01/05/2015 16.6 17.25 16.54 16.88 508,824
01/02/2015 16.66 16.66 16.403 16.55 308,707
12/31/2014 16.5 16.685 16.43 16.57 212,313
12/30/2014 16.54 16.54 16.36 16.47 177,214
12/29/2014 16.77 16.95 16.49 16.51 402,372
12/26/2014 16.95 16.95 16.71 16.81 191,551
12/24/2014 17.01 17.09 16.82 16.88 143,794
12/23/2014 17.07 17.19 16.97 17 291,926
12/22/2014 16.93 17.19 16.87 17 399,318
12/19/2014 17.01 17.09 16.83 16.97 801,137
12/18/2014 17.01 17.12 16.87 17.09 312,957
12/17/2014 16.28 17 16.2325 16.96 834,710
12/16/2014 16.82 16.98 16.24 16.25 1,083,947
12/15/2014 16.64 16.86 16.26 16.83 483,926
12/12/2014 16.26 16.62 16.26 16.5 602,793
12/11/2014 16.24 16.45 16.12 16.42 490,802
12/10/2014 16.94 16.95 16.12 16.21 461,306
12/09/2014 16.42 16.94 16.36 16.88 463,701
12/08/2014 16.68 16.948 16.5457 16.56 215,469
*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?