FXCM Inc. Historical Stock Prices

FXCM 
$1.12
*  
0.04
3.7%
Get FXCM Alerts
*Delayed - data as of Aug. 4, 2015 13:44 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 03-MAY-2015 TO 03-AUG-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.
13:44  1.08  1.13  1.08  1.12 285,381
08/03/2015 1.09 1.14 1.08 1.08 370,961
07/31/2015 1.11 1.17 1.08 1.1 533,696
07/30/2015 1.15 1.16 1.09 1.1 748,134
07/29/2015 1.08 1.175 1.08 1.12 517,020
07/28/2015 1.1 1.12 1.09 1.1 403,315
07/27/2015 1.07 1.14 1.06 1.11 795,512
07/24/2015 1.04 1.23 1.04 1.14 2,294,319
07/23/2015 1.13 1.145 1.01 1.04 3,122,401
07/22/2015 1.27 1.27 1.11 1.14 3,769,081
07/21/2015 1.3 1.3302 1.29 1.29 887,345
07/20/2015 1.31 1.37 1.29 1.31 762,937
07/17/2015 1.32 1.32 1.26 1.31 639,565
07/16/2015 1.35 1.3736 1.3 1.3 657,373
07/15/2015 1.38 1.4 1.35 1.35 570,994
07/14/2015 1.34 1.4 1.3199 1.38 730,093
07/13/2015 1.3 1.34 1.28 1.34 841,437
07/10/2015 1.36 1.3629 1.29 1.3 877,845
07/09/2015 1.25 1.35 1.25 1.33 1,174,136
07/08/2015 1.32 1.34 1.25 1.25 5,129,151
07/07/2015 1.39 1.3999 1.28 1.34 2,282,979
07/06/2015 1.43 1.47 1.35 1.38 2,169,402
07/02/2015 1.47 1.52 1.44 1.45 1,227,312
07/01/2015 1.48 1.54 1.46 1.46 1,513,566
06/30/2015 1.58 1.59 1.45 1.45 6,390,485
06/29/2015 1.55 1.64 1.51 1.58 1,485,146
06/26/2015 1.64 1.645 1.58 1.58 4,635,360
06/25/2015 1.61 1.66 1.59 1.63 963,433
06/24/2015 1.58 1.63 1.55 1.59 1,046,351
06/23/2015 1.58 1.62 1.555 1.6 1,048,740
06/22/2015 1.67 1.69 1.52 1.58 1,616,599
06/19/2015 1.53 1.75 1.5 1.65 4,774,783
06/18/2015 1.5 1.54 1.44 1.51 858,331
06/17/2015 1.47 1.5 1.43 1.47 1,025,150
06/16/2015 1.52 1.52 1.47 1.49 773,086
06/15/2015 1.5 1.54 1.5 1.51 1,211,415
06/12/2015 1.58 1.58 1.47 1.52 1,264,714
06/11/2015 1.59 1.61 1.554 1.57 661,843
06/10/2015 1.65 1.68 1.57 1.59 2,116,538
06/09/2015 1.67 1.73 1.52 1.59 2,671,855
06/08/2015 1.65 1.69 1.63 1.66 2,784,408
06/05/2015 1.45 1.6 1.45 1.59 2,767,749
06/04/2015 1.45 1.48 1.44 1.45 920,388
06/03/2015 1.43 1.47 1.4 1.43 1,245,465
06/02/2015 1.36 1.41 1.33 1.39 1,233,135
06/01/2015 1.44 1.45 1.36 1.37 1,377,648
05/29/2015 1.45 1.52 1.33 1.44 2,302,442
05/28/2015 1.56 1.56 1.4 1.43 2,612,788
05/27/2015 1.57 1.63 1.47 1.51 5,833,133
05/26/2015 1.3 1.77 1.28 1.63 27,818,970
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
*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?