Quantcast

Historical Stock Prices

(ETF)
FXO 
$31.68
*  
0.15
0.48%
Get FXO Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading FXO 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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 31.44 31.82 31.44 31.68 129,463
02/15/2018 31.48 31.53 31.275 31.53 211,447
02/14/2018 30.59 31.29 30.59 31.24 155,601
02/13/2018 30.41 30.75 30.3502 30.7 139,249
02/12/2018 30.4 30.6932 30.0965 30.53 146,893
02/09/2018 30.07 30.34 29.2801 30.18 380,074
02/08/2018 30.95 30.95 29.73 29.73 208,386
02/07/2018 30.82 31.26 30.8122 30.92 204,526
02/06/2018 29.98 31.01 29.77 30.87 557,856
02/05/2018 31.44 31.7703 30.501 30.61 360,741
02/02/2018 32.24 32.35 31.7 31.77 234,276
02/01/2018 32.15 32.397 32.14 32.36 163,192
01/31/2018 32.28 32.38 32.14 32.2414 169,067
01/30/2018 32.38 32.4783 32.241 32.25 171,334
01/29/2018 32.91 32.91 32.56 32.58 210,500
01/26/2018 32.77 32.92 32.6548 32.91 295,724
01/25/2018 32.82 32.82 32.5895 32.71 152,193
01/24/2018 32.78 32.8348 32.53 32.72 209,476
01/23/2018 32.53 32.69 32.43 32.66 507,335
01/22/2018 32.34 32.55 32.3 32.54 147,465
01/19/2018 32.09 32.35 32.0331 32.35 188,738
01/18/2018 32.21 32.21 31.99 32.01 354,946
01/17/2018 32.08 32.2435 31.94 32.17 287,191
01/16/2018 32.31 32.36 31.86 31.93 296,144
01/12/2018 32.19 32.19 32.08 32.18 143,662
01/11/2018 31.96 32.11 31.9301 32.08 298,677
01/10/2018 31.83 31.9968 31.76 31.88 327,452
01/09/2018 31.8 31.94 31.8 31.82 138,938
01/08/2018 31.67 31.76 31.62 31.72 272,451
01/05/2018 31.62 31.7202 31.53 31.72 519,012
01/04/2018 31.45 31.71 31.45 31.52 680,224
01/03/2018 31.2 31.3599 31.1901 31.31 577,419
01/02/2018 31.47 31.47 31.12 31.21 1,335,141
12/29/2017 31.51 31.5142 31.31 31.32 255,983
12/28/2017 31.35 31.4599 31.2934 31.45 89,902
12/27/2017 31.31 31.38 31.2646 31.3 105,639
12/26/2017 31.28 31.4 31.25 31.31 117,714
12/22/2017 31.34 31.37 31.18 31.3 76,756
12/21/2017 31.29 31.3699 31.27 31.29 115,600
12/20/2017 31.62 31.62 31.377 31.395 150,874
12/19/2017 31.73 31.73 31.4629 31.47 122,997
12/18/2017 31.67 31.7986 31.58 31.63 93,773
12/15/2017 31.27 31.5866 31.2389 31.47 75,001
12/14/2017 31.35 31.359 31.0996 31.14 106,748
12/13/2017 31.55 31.57 31.255 31.2699 343,528
12/12/2017 31.51 31.6377 31.45 31.545 114,847
12/11/2017 31.48 31.5 31.3838 31.45 86,494
12/08/2017 31.45 31.4784 31.2917 31.46 91,803
12/07/2017 31.13 31.42 31.1064 31.34 157,095
12/06/2017 31.16 31.27 31.15 31.16 193,018
12/05/2017 31.45 31.459 31.1801 31.22 137,937
12/04/2017 31.62 31.69 31.38 31.38 260,971
12/01/2017 31.26 31.32 30.61 31.27 759,583
11/30/2017 31.3 31.5078 31.1701 31.26 158,463
11/29/2017 31.14 31.3 31.0297 31.16 324,560
11/28/2017 30.57 31 30.57 30.98 294,838
11/27/2017 30.6 30.66 30.54 30.54 85,743
11/24/2017 30.69 30.69 30.5976 30.62 23,253
11/22/2017 30.69 30.7199 30.5768 30.61 120,294
11/21/2017 30.65 30.6999 30.62 30.68 102,329
11/20/2017 30.48 30.575 30.46 30.55 82,872
11/17/2017 30.29 30.4299 30.27 30.42 54,013
11/16/2017 30.43 30.45 30.34 30.34 92,170
*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?

Smart Portfolio