Historical Stock Prices

(ETF)
FXN 
$23.39
*  
0.55
2.3%
Get FXN Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 23.77 23.77 23.36 23.39 277,325
11/25/2014 24.33 24.37 23.82 23.94 262,326
11/24/2014 24.41 24.49 24.15 24.26 226,246
11/21/2014 24.49 24.7399 24.28 24.44 222,952
11/20/2014 23.59 24.1 23.59 24.08 431,055
11/19/2014 23.52 23.7 23.32 23.61 141,321
11/18/2014 23.58 23.74 23.38 23.57 176,982
11/17/2014 23.53 23.74 23.38 23.55 223,561
11/14/2014 23.48 23.6901 23.302 23.64 132,591
11/13/2014 23.79 23.79 22.98 23.38 180,839
11/12/2014 23.87 24.14 23.7463 23.82 267,701
11/11/2014 23.91 24.07 23.67 23.98 463,270
11/10/2014 24.39 24.576 23.79 23.87 258,068
11/07/2014 23.79 24.328 23.79 24.19 177,534
11/06/2014 23.42 23.76 23.2 23.76 207,870
11/05/2014 23.37 23.67 23.14 23.49 211,153
11/04/2014 23.52 23.52 22.931 23.06 380,987
11/03/2014 24.3 24.53 23.74 23.81 1,573,968
10/31/2014 23.81 24.2 23.54 24.2 240,179
10/30/2014 23.78 23.88 23.5 23.73 97,702
10/29/2014 24.07 24.3 23.65 23.87 1,019,217
10/28/2014 23.31 23.87 23.1516 23.8301 263,932
10/27/2014 23.63 23.63 22.9886 23.25 290,731
10/24/2014 23.97 23.97 23.57 23.87 339,832
10/23/2014 23.79 24.23 23.68 24.01 281,396
10/22/2014 24.23 24.3798 23.51 23.53 165,064
10/21/2014 23.55 24.13 23.55 24.09 125,236
10/20/2014 23 23.36 22.8648 23.35 153,943
10/17/2014 23.43 23.718 22.81 23.0299 214,889
10/16/2014 22.02 23.2499 21.88 23.036 439,223
10/15/2014 21.92 22.51 21.401 22.47 394,440
10/14/2014 22.6 22.89 21.99 22.2 493,657
10/13/2014 23.3 23.5904 22.4 22.42 345,533
10/10/2014 23.64 23.8499 22.96 23.3 379,352
10/09/2014 24.56 24.581 23.68 23.71 489,775
10/08/2014 24.5 24.76 23.93 24.73 266,459
10/07/2014 24.76 25.11 24.52 24.53 222,932
10/06/2014 24.94 25.09 24.63 24.85 230,357
10/03/2014 25.2 25.21 24.69 24.84 256,983
10/02/2014 25.13 25.23 24.47 25.1 694,512
10/01/2014 25.86 26.02 25.14 25.25 697,771
09/30/2014 26.28 26.34 25.6801 25.85 1,306,961
09/29/2014 26.09 26.3202 25.92 26.28 11,442,800
09/26/2014 26.02 26.437 25.91 26.34 207,120
09/25/2014 26.35 26.35 25.9151 25.99 313,317
09/24/2014 26.3 26.54 25.95 26.37 1,254,637
09/23/2014 26.31 26.592 26.2621 26.29 299,669
09/22/2014 26.88 26.89 26.33 26.47 237,835
09/19/2014 27.24 27.33 26.98 27 119,388
09/18/2014 27.53 27.53 27.09 27.16 154,045
09/17/2014 27.61 27.71 27.3799 27.4499 151,687
09/16/2014 27.21 27.77 27.21 27.57 162,626
09/15/2014 27.2 27.3701 27.01 27.28 410,197
09/12/2014 27.66 27.66 27.15 27.23 260,205
09/11/2014 27.49 27.76 27.4192 27.71 147,989
09/10/2014 27.71 27.71 27.32 27.69 182,531
09/09/2014 27.94 28.07 27.58 27.73 155,555
09/08/2014 28.24 28.24 27.7801 27.93 180,197
09/05/2014 28.2 28.35 27.9568 28.35 147,690
09/04/2014 28.71 28.76 28.07 28.17 129,757
09/03/2014 28.73 28.8425 28.6478 28.66 231,888
09/02/2014 28.98 28.98 28.46 28.57 512,469
08/29/2014 28.78 29 28.72 28.99 123,253
08/28/2014 28.59 28.745 28.5601 28.69 116,532
08/27/2014 28.74 28.805 28.58 28.67 169,968
08/26/2014 28.62 28.8507 28.62 28.72 252,096
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?