Historical Stock Prices

(ETF)
FXN 
$27
*  
0.16
0.59%
Get FXN Alerts
*Delayed - data as of Sep. 19, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/25/2014 28.34 28.59 28.32 28.56 168,505
08/22/2014 28.34 28.34 28.088 28.21 194,838
08/21/2014 28.37 28.388 28.17 28.37 146,238
08/20/2014 28.21 28.34 28.07 28.33 465,581
08/19/2014 28.06 28.32 28.055 28.23 264,145
08/18/2014 28.02 28.07 27.87 27.96 1,589,777
08/15/2014 27.66 27.92 27.65 27.89 231,150
08/14/2014 27.93 27.9601 27.59 27.62 165,899
08/13/2014 27.94 28.0185 27.8 27.84 129,758
08/12/2014 28.01 28.01 27.658 27.8 152,605
08/11/2014 28.11 28.357 28.02 28.05 1,877,286
08/08/2014 27.68 28.02 27.548 28 146,844
08/07/2014 27.83 27.8699 27.44 27.55 258,403
08/06/2014 27.59 28.0743 27.41 27.74 476,992
08/05/2014 28.25 28.28 27.49 27.72 418,928
08/04/2014 27.82 28.3074 27.69 28.26 591,488
08/01/2014 28.37 28.37 27.48 27.77 676,578
07/31/2014 28.55 28.55 28.05 28.08 287,696
07/30/2014 29.01 29.09 28.61 28.68 303,558
07/29/2014 28.85 29 28.81 28.84 299,149
07/28/2014 29.1 29.1 28.72 28.88 3,391,054
07/25/2014 29.22 29.22 28.96 29.05 137,949
07/24/2014 29.21 29.32 29.0701 29.187 127,693
07/23/2014 29.09 29.19 28.9402 29.19 167,717
07/22/2014 28.92 29.09 28.92 29.0201 128,222
07/21/2014 28.69 28.759 28.6 28.73 1,496,356
07/18/2014 28.69 28.8 28.6 28.74 124,364
07/17/2014 29.07 29.19 28.57 28.6 171,521
07/16/2014 28.75 29.09 28.75 29.09 241,292
07/15/2014 28.78 28.85 28.42 28.64 163,546
07/14/2014 28.8 28.88 28.75 28.86 204,466
07/11/2014 28.75 28.76 28.49 28.55 243,783
07/10/2014 28.72 28.8749 28.554 28.75 525,417
07/09/2014 28.93 29.03 28.84 29.01 374,560
07/08/2014 29.08 29.08 28.635 28.82 230,930
07/07/2014 29.31 29.31 28.98 29 1,309,338
07/03/2014 29.43 29.43 29.2399 29.4 248,917
07/02/2014 29.32 29.42 29.23 29.31 324,427
07/01/2014 29.43 29.43 29.25 29.34 1,858,593
06/30/2014 29.19 29.3 29.09 29.2968 2,629,084
06/27/2014 29.08 29.2 29.04 29.19 136,799
06/26/2014 29.12 29.17 28.8701 29.13 192,385
06/25/2014 28.74 29.09 28.7 29.06 327,424
06/24/2014 29.64 29.64 28.87 28.89 139,379
06/23/2014 29.72 29.84 29.66 29.73 221,063
06/20/2014 29.45 29.65 29.389 29.65 222,561
06/19/2014 29.16 29.33 29.07 29.31 261,393
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?