Quantcast

Historical Stock Prices

(ETF)
FCOR 
$51.14
*  
0.03
0.06%
Get FCOR Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading FCOR 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
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 51.11 51.1799 51.08 51.14 9,891
06/13/2019 50.97 51.12 50.97 51.11 13,175
06/12/2019 50.97 50.97 50.9528 50.965 6,162
06/11/2019 50.96 50.97 50.9497 50.965 12,894
06/10/2019 51.08 51.09 50.8801 50.9338 65,361
06/07/2019 51.02 51.11 50.94 51.11 23,487
06/06/2019 50.84 50.98 50.8005 50.91 80,036
06/05/2019 50.89 50.95 50.8 50.84 36,216
06/04/2019 50.88 50.965 50.65 50.9352 25,168
06/03/2019 50.9 50.9347 50.7897 50.8864 17,054
05/31/2019 50.545 50.82 50.545 50.775 59,545
05/30/2019 50.67 50.67 50.45 50.53 23,393
05/29/2019 50.56 50.58 50.45 50.48 37,470
05/28/2019 50.69 50.73 50.4795 50.67 41,299
05/24/2019 50.2365 50.4955 50.2365 50.4955 8,422
05/23/2019 50.66 50.66 50.3728 50.48 13,069
05/22/2019 50.49 50.49 50.18 50.28 16,696
05/21/2019 50.198 50.43 50.19 50.3 10,528
05/20/2019 50.49 50.49 50.2 50.2 18,794
05/17/2019 50.5 50.5 50.2994 50.4055 20,170
05/16/2019 50.44 50.48 50.31 50.42 36,487
05/15/2019 50.46 50.46 50.309 50.39 26,857
05/14/2019 50.25 50.34 50.1801 50.25 10,250
05/13/2019 50.3 50.3 50.1641 50.25 6,835
05/10/2019 50.15 50.2897 50.15 50.2897 9,204
05/09/2019 50.26 50.26 50.25 50.2599 4,720
05/08/2019 50.35 50.35 50.2424 50.2424 13,087
05/07/2019 50.3 50.34 50.22 50.28 14,758
05/06/2019 50.23 50.23 50.1501 50.23 9,633
05/03/2019 50.095 50.17 50.09 50.1256 8,794
05/02/2019 50.19 50.19 50.08 50.08 9,627
05/01/2019 50.25 50.39 50.1815 50.21 19,480
04/30/2019 50.12 50.245 50.12 50.23 33,331
04/29/2019 50.21 50.2265 50.06 50.133 17,448
04/26/2019 50.13 50.29 50.13 50.21 17,831
04/25/2019 50.29 50.29 50.18 50.22 14,252
04/24/2019 50.14 50.29 50.14 50.25 57,945
04/23/2019 50.21 50.21 50.07 50.13 27,184
04/22/2019 50.23 50.23 50.05 50.12 56,637
04/18/2019 50.14 50.14 49.98 50.1 13,446
04/17/2019 50.07 50.12 50.0581 50.07 7,040
04/16/2019 50.16 50.16 50.03 50.0392 17,590
04/15/2019 50.14 50.14 49.82 50.07 8,905
04/12/2019 50.1 50.1 50.019 50.03 14,464
04/11/2019 50.25 50.8973 50.09 50.11 228,891
04/10/2019 50.11 50.57 50.11 50.19 34,293
04/09/2019 50.04 50.06 50.029 50.03 13,377
04/08/2019 50.06 50.06 49.935 50.0069 13,873
04/05/2019 50 50.05 49.87 50.04 12,272
04/04/2019 49.91 49.93 49.8466 49.89 15,579
04/03/2019 49.95 49.95 49.8452 49.91 26,220
04/02/2019 49.97 49.97 49.91 49.915 16,474
04/01/2019 50.12 50.12 49.99 50 45,106
03/29/2019 50.11 50.1599 49.99 50.126 22,428
03/28/2019 49.97 50.1299 49.93 50.1093 9,531
03/27/2019 49.94 50.18 49.94 49.9994 19,048
03/26/2019 49.98 50.1799 49.98 50.02 8,641
03/25/2019 50.17 50.22 49.9007 50.07 17,241
03/22/2019 49.83 50.02 49.73 50.0007 19,115
03/21/2019 49.71 49.73 49.6774 49.7146 6,279
03/20/2019 49.55 49.6799 49.4868 49.65 12,554
03/19/2019 49.5 49.54 49.39 49.51 13,894
03/18/2019 49.47 49.52 49.41 49.5 23,120
03/15/2019 49.43 49.43 49.29 49.405 3,755
03/14/2019 49.41 49.43 49.2501 49.365 13,584
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FCOR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio