Quantcast

Historical Stock Prices

(ETF)
FDD 
$12.9
*  
0.25
1.9%
Get FDD Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FDD now
Exchange:NYSE

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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 12.95 12.98 12.885 12.9 123,585
03/21/2019 13.1 13.16 13.081 13.15 151,674
03/20/2019 13.21 13.3365 13.17 13.27 138,407
03/19/2019 13.37 13.37 13.24 13.27 183,081
03/18/2019 13.22 13.27 13.2027 13.27 130,585
03/15/2019 13.09 13.14 13.09 13.14 101,693
03/14/2019 13 13.0383 13 13.01 113,860
03/13/2019 12.84 12.935 12.84 12.93 78,660
03/12/2019 12.81 12.8299 12.79 12.81 61,933
03/11/2019 12.72 12.8 12.72 12.8 85,793
03/08/2019 12.67 12.74 12.67 12.74 62,091
03/07/2019 12.77 12.78 12.685 12.7 105,566
03/06/2019 12.86 12.88 12.815 12.82 92,614
03/05/2019 12.86 12.88 12.81 12.86 133,164
03/04/2019 12.88 12.88 12.79 12.84 121,676
03/01/2019 12.9 12.93 12.8616 12.89 67,858
02/28/2019 12.84 12.895 12.84 12.85 49,593
02/27/2019 12.83 12.86 12.82 12.83 86,964
02/26/2019 12.77 12.8299 12.7601 12.81 87,382
02/25/2019 12.75 12.76 12.71 12.73 64,224
02/22/2019 12.66 12.7 12.66 12.68 60,527
02/21/2019 12.67 12.68 12.6325 12.65 71,740
02/20/2019 12.73 12.78 12.71 12.75 76,880
02/19/2019 12.7 12.84 12.7 12.84 111,499
02/15/2019 12.65 12.695 12.615 12.69 134,344
02/14/2019 12.55 12.6 12.535 12.57 694,316
02/13/2019 12.55 12.5836 12.53 12.53 176,372
02/12/2019 12.6 12.62 12.57 12.6 95,347
02/11/2019 12.55 12.5841 12.53 12.54 88,438
02/08/2019 12.59 12.62 12.5431 12.61 96,864
02/07/2019 12.7 12.7165 12.6333 12.65 88,223
02/06/2019 12.76 12.8 12.75 12.76 122,450
02/05/2019 12.75 12.79 12.74 12.78 128,207
02/04/2019 12.68 12.74 12.645 12.74 76,588
02/01/2019 12.7 12.7433 12.68 12.7 99,902
01/31/2019 12.7 12.72 12.67 12.71 242,382
01/30/2019 12.65 12.76 12.63 12.73 179,852
01/29/2019 12.6 12.6472 12.59 12.6 180,983
01/28/2019 12.51 12.5507 12.505 12.55 163,562
01/25/2019 12.54 12.578 12.53 12.55 93,199
01/24/2019 12.49 12.5255 12.4501 12.5 181,835
01/23/2019 12.5 12.54 12.4519 12.49 305,876
01/22/2019 12.42 12.45 12.3615 12.37 112,934
01/18/2019 12.55 12.55 12.491 12.53 140,811
01/17/2019 12.33 12.43 12.33 12.42 122,692
01/16/2019 12.33 12.375 12.33 12.355 64,762
01/15/2019 12.3 12.32 12.23 12.31 312,222
01/14/2019 12.31 12.36 12.31 12.32 500,278
01/11/2019 12.37 12.41 12.35 12.37 108,904
01/10/2019 12.34 12.42 12.34 12.41 167,873
01/09/2019 12.27 12.37 12.27 12.33 235,714
01/08/2019 12.2 12.23 12.18 12.22 74,538
01/07/2019 12.13 12.1952 12.1228 12.18 112,375
01/04/2019 12.02 12.19 12.02 12.15 122,691
01/03/2019 11.93 11.97 11.895 11.92 119,673
01/02/2019 11.82 11.91 11.7968 11.89 206,821
12/31/2018 11.93 12.0067 11.9235 11.94 319,970
12/28/2018 11.94 11.96 11.87 11.9 412,065
12/27/2018 11.71 11.815 11.6 11.81 327,660
12/26/2018 11.63 11.87 11.62 11.86 557,312
12/24/2018 11.78 11.8117 11.66 11.69 396,386
*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