Historical Stock Prices

(ETF)
FXN 
$16.22
*  
0.52
3.31%
Get FXN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FXN 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 28-MAY-2015 TO 28-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.
08/28/2015 15.65 16.5 15.6 16.22 241,960
08/27/2015 15.1 15.8 15.1 15.7 382,549
08/26/2015 14.76 14.76 14.3834 14.72 466,945
08/25/2015 15.03 15.03 14.34 14.35 757,894
08/24/2015 14.58 15.17 14.12 14.5 1,015,756
08/21/2015 15.8 16 15.34 15.34 871,369
08/20/2015 16.31 16.49 15.96 15.96 708,201
08/19/2015 16.84 16.88 16.18 16.35 337,375
08/18/2015 16.86 17.03 16.76 16.95 257,342
08/17/2015 16.82 17 16.7 16.87 780,069
08/14/2015 17.08 17.2599 16.845 16.87 508,122
08/13/2015 17.43 17.43 16.95 17.08 327,626
08/12/2015 17.1 17.61 17.05 17.56 730,815
08/11/2015 16.89 17.18 16.71 17.17 1,134,421
08/10/2015 16.42 17.3 16.41 17.26 492,068
08/07/2015 16.79 17.0853 16.31 16.36 257,609
08/06/2015 16.17 16.91 15.98 16.87 435,934
08/05/2015 16.56 16.83 16.1832 16.26 417,040
08/04/2015 16.56 16.8 16.28 16.39 453,843
08/03/2015 16.73 16.97 16.4 16.45 2,265,581
07/31/2015 17.27 17.28 16.92 16.94 462,019
07/30/2015 17.5 17.67 17.23 17.39 611,330
07/29/2015 17.07 17.57 16.96 17.55 743,590
07/28/2015 16.64 17.27 16.45 17.11 773,868
07/27/2015 16.68 16.8501 16.49 16.57 1,016,832
07/24/2015 17.44 17.44 16.84 16.959 489,054
07/23/2015 17.36 17.62 17.1499 17.425 737,082
07/22/2015 17.55 17.634 17.2736 17.355 828,523
07/21/2015 17.63 18.0038 17.62 17.64 1,004,710
07/20/2015 18.06 18.06 17.6 17.64 928,097
07/17/2015 18.46 18.5 18.04 18.06 875,450
07/16/2015 18.79 18.84 18.46 18.53 1,295,747
07/15/2015 19.2 19.28 18.63 18.7 982,869
07/14/2015 19 19.45 19 19.32 574,719
07/13/2015 18.85 19.075 18.75 19.03 1,563,604
07/10/2015 19.12 19.19 18.79 18.79 794,204
07/09/2015 19 19.2 18.93 18.96 770,788
07/08/2015 19.16 19.327 18.599 18.72 358,119
07/07/2015 18.96 19.39 18.45 19.31 503,934
07/06/2015 19.12 19.2699 18.92 18.96 425,907
07/02/2015 19.49 19.7221 19.45 19.47 347,608
07/01/2015 19.96 19.98 19.3746 19.41 434,523
06/30/2015 20.07 20.1 19.83 19.96 637,061
06/29/2015 20.16 20.25 19.87 19.87 711,345
06/26/2015 20.39 20.44 20.2 20.42 234,484
06/25/2015 20.67 20.68 20.39 20.42 385,511
06/24/2015 20.84 20.99 20.64 20.68 407,460
06/23/2015 20.8 21.01 20.8 20.97 375,497
06/22/2015 20.7 20.8699 20.55 20.8 603,602
06/19/2015 20.81 20.9608 20.57 20.59 273,862
06/18/2015 21.09 21.16 20.8 20.9 689,799
06/17/2015 21.23 21.4656 20.93 21.03 412,290
06/16/2015 21.03 21.1735 20.97 21.16 632,287
06/15/2015 20.89 21.1139 20.77 20.97 330,523
06/12/2015 21.22 21.25 21.06 21.09 367,271
06/11/2015 21.55 21.629 21.34 21.35 369,057
06/10/2015 21.41 21.64 21.41 21.55 362,209
06/09/2015 21.33 21.52 21.16 21.16 417,093
06/08/2015 21.22 21.39 20.99 21.12 259,161
06/05/2015 20.89 21.51 20.84 21.28 552,875
06/04/2015 21.19 21.23 20.97 20.98 1,605,058
06/03/2015 21.51 21.73 21.32 21.37 275,950
06/02/2015 21.34 21.68 21.28 21.56 381,318
06/01/2015 21.37 21.3743 21.14 21.22 1,490,640
05/29/2015 21.3 21.49 21.29 21.35 526,460
05/28/2015 21.51 21.51 21.13 21.32 224,589
*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?