FXCM Inc. Historical Stock Prices

FXCM 
$1.62
*  
0.40
32.79%
Get FXCM Alerts
*Delayed - data as of May 26, 2015 12:54 ET  -  Find a broker to begin trading FXCM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FXCM Real Time
 
 
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 25-FEB-2015 TO 25-MAY-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.
12:54  1.29  1.77  1.28  1.62 17,677,983
05/22/2015 1.32 1.33 1.22 1.22 3,976,773
05/21/2015 1.35 1.35 1.31 1.31 1,622,834
05/20/2015 1.41 1.42 1.35 1.36 1,380,382
05/19/2015 1.43 1.43 1.36 1.39 1,751,254
05/18/2015 1.46 1.47 1.35 1.44 2,676,803
05/15/2015 1.57 1.59 1.31 1.45 5,728,221
05/14/2015 1.74 1.75 1.55 1.59 6,302,532
05/13/2015 1.9 1.9 1.71 1.75 4,426,328
05/12/2015 1.96 1.96 1.88 1.9 1,505,512
05/11/2015 1.9 2.04 1.86 1.96 4,327,857
05/08/2015 1.82 2.16 1.82 2.15 7,173,567
05/07/2015 1.88 1.89 1.81 1.82 1,611,498
05/06/2015 1.98 1.98 1.85 1.89 2,087,929
05/05/2015 1.97 2 1.94 1.95 1,587,110
05/04/2015 2 2.02 1.96 2 962,644
05/01/2015 2 2.02 1.97 1.99 1,065,667
04/30/2015 2.01 2.04 1.97 2.01 1,768,636
04/29/2015 2.08 2.08 2.02 2.04 636,410
04/28/2015 2.09 2.09 1.97 2.08 1,903,794
04/27/2015 2.11 2.11 2.03 2.06 1,502,383
04/24/2015 2.1 2.11 2.08 2.08 1,261,943
04/23/2015 2.08 2.12 2.08 2.11 1,103,279
04/22/2015 2.11 2.13 2.06 2.13 1,331,893
04/21/2015 2.13 2.15 2.1 2.11 830,057
04/20/2015 2.15 2.15 2.1 2.12 1,133,384
04/17/2015 2.19 2.19 2.13 2.13 1,297,843
04/16/2015 2.18 2.2 2.15 2.2 1,185,020
04/15/2015 2.22 2.22 2.16 2.17 1,155,677
04/14/2015 2.19 2.2 2.14 2.17 1,072,036
04/13/2015 2.21 2.21 2.19 2.19 1,173,375
04/10/2015 2.27 2.27 2.19 2.23 1,115,529
04/09/2015 2.3 2.3 2.21 2.22 2,091,021
04/08/2015 2.23 2.25 2.19 2.23 4,134,335
04/07/2015 2.18 2.19 2.15 2.19 1,140,384
04/06/2015 2.15 2.18 2.12 2.15 1,395,562
04/02/2015 2.26 2.31 2.15 2.15 4,987,634
04/01/2015 2.16 2.16 2.12 2.13 751,724
03/31/2015 2.14 2.155 2.1 2.13 810,967
03/30/2015 2.18 2.18 2.12 2.13 1,017,073
03/27/2015 2.15 2.16 2.08 2.16 1,401,131
03/26/2015 2.13 2.15 2.09 2.12 1,639,409
03/25/2015 2.3 2.3 2.1 2.1 6,202,616
03/24/2015 2.15 2.15 2.05 2.07 2,165,851
03/23/2015 2.11 2.15 2.1 2.12 1,470,329
03/20/2015 2.15 2.16 2.06 2.1 4,121,512
03/19/2015 2.17 2.2 2.03 2.06 4,928,148
03/18/2015 2.38 2.43 2.13 2.21 8,139,773
03/17/2015 2.47 2.48 2.36 2.45 3,119,487
03/16/2015 2.265 2.48 2.26 2.46 8,904,345
03/13/2015 2.49 2.79 2.38 2.58 39,455,720
03/12/2015 2.18 2.22 2.12 2.15 4,412,833
03/11/2015 2.08 2.15 2.08 2.12 1,302,455
03/10/2015 2.14 2.14 2.06 2.09 1,242,494
03/09/2015 2.13 2.25 2.03 2.14 2,807,672
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
*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?