Quantcast

Historical Stock Prices

FALN 
$25.5234
*  
0.0734
0.29%
Get FALN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FALN now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 25.49 25.6 25.46 25.5234 14,763
01/17/2019 25.4133 25.5091 25.4 25.45 20,341
01/16/2019 25.468 25.469 25.37 25.4404 3,880
01/15/2019 25.39 25.4354 25.3 25.3741 9,869
01/14/2019 25.365 25.365 25.23 25.26 11,029
01/11/2019 25.38 25.38 25.27 25.38 16,046
01/10/2019 25.23 25.39 25.22 25.35 8,420
01/09/2019 25.227 25.34 25.2 25.34 14,120
01/08/2019 25.06 25.23 25.02 25.13 14,101
01/07/2019 24.99 25.1 24.99 25.0104 376,889
01/04/2019 24.62 24.89 24.62 24.79 21,475
01/03/2019 24.4126 24.4599 24.325 24.34 3,993
01/02/2019 24.3 24.4099 24.3 24.38 6,097
12/31/2018 24.51 24.51 24.37 24.4 25,347
12/28/2018 24.89 24.89 24.37 24.39 31,108
12/27/2018 24.34 24.479 24.2959 24.405 10,608
12/26/2018 24.22 24.4099 24.04 24.4099 24,061
12/24/2018 24.26 24.26 24.1201 24.1201 5,333
12/21/2018 24.38 24.4799 24.215 24.26 35,934
12/20/2018 24.49 24.5167 24.19 24.3695 42,826
12/19/2018 24.85 24.85 24.52 24.5694 11,858
12/18/2018 24.88 24.88 24.7 24.74 6,427
12/17/2018 25.06 25.1356 24.87 24.9 91,730
12/14/2018 25.09 25.1325 25.06 25.06 44,719
12/13/2018 25.26 25.31 25.08 25.1 34,197
12/12/2018 25.135 25.1999 25.06 25.1092 13,594
12/11/2018 25.18 25.18 24.9801 25.01 12,966
12/10/2018 24.98 25.0682 24.89 24.97 40,465
12/07/2018 25.12 25.185 24.97 25.04 8,385
12/06/2018 25.07 25.07 24.9129 25.02 116,656
12/04/2018 25.26 25.26 25.0403 25.0579 18,386
12/03/2018 25.26 25.3 25.161 25.3 14,770
11/30/2018 25.31 25.31 25.2101 25.25 11,142
11/29/2018 25.25 25.405 25.2201 25.3088 12,070
11/28/2018 25.25 25.3996 25.15 25.348 14,424
11/27/2018 25.24 25.24 25.12 25.1578 6,533
11/26/2018 25.2 25.2699 25.12 25.15 15,658
11/23/2018 25.07 25.115 25.07 25.115 718
11/21/2018 25.25 25.33 25.22 25.23 12,664
11/20/2018 25.13 25.18 25.091 25.1475 32,995
11/19/2018 25.26 25.32 25.23 25.3199 7,488
11/16/2018 25.45 25.45 25.3 25.37 26,857
11/15/2018 25.36 25.415 25.2411 25.31 18,087
11/14/2018 25.46 25.5139 25.3601 25.46 19,985
11/13/2018 25.59 25.6 25.38 25.39 38,715
11/12/2018 25.6 25.6 25.5 25.51 8,996
11/09/2018 25.79 25.79 25.59 25.6847 12,031
11/08/2018 25.79 25.9391 25.79 25.81 106,529
11/07/2018 25.88 25.92 25.83 25.8948 13,457
11/06/2018 25.8348 25.84 25.7201 25.7961 15,520
11/05/2018 25.7247 25.8399 25.7247 25.7897 18,121
11/02/2018 25.86 25.86 25.66 25.72 9,399
11/01/2018 25.81 25.8299 25.7509 25.7509 9,344
10/31/2018 25.85 25.96 25.85 25.9 34,903
10/30/2018 25.92 25.92 25.75 25.85 17,099
10/29/2018 25.92 25.98 25.82 25.82 9,861
10/26/2018 25.9 25.9993 25.86 25.9 5,053
10/25/2018 25.93 26.04 25.901 26.04 9,234
10/24/2018 26.06 26.06 25.93 25.93 12,295
10/23/2018 25.95 26.1161 25.95 26 12,806
10/22/2018 26.21 26.21 26.0401 26.1026 5,946
10/19/2018 26.11 26.12 26.0209 26.1094 3,023
10/18/2018 26.09 26.16 26.05 26.07 12,083
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FALN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio