Quantcast

Historical Stock Prices

FDIV 
$48.51
*  
0.01
0.02%
Get FDIV Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading FDIV 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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 48.66 48.69 48.5063 48.51 14,403
10/18/2018 48.6992 48.6992 48.5 48.5 1,402
10/17/2018 48.51 48.6777 48.51 48.5929 6,462
10/16/2018 48.47 48.72 48.29 48.72 4,317
10/15/2018 48.25 48.407 48.25 48.3455 5,098
10/12/2018 48.3996 48.3996 48.02 48.1238 4,280
10/11/2018 48.541 48.58 48.23 48.2762 3,729
10/10/2018 49.021 49.1088 48.72 48.7418 6,122
10/09/2018 49.1391 49.14 49.076 49.0837 3,141
10/08/2018 48.9928 49.12 48.9928 49.115 12,276
10/05/2018 48.9932 49.0764 48.91 49.016 43,492
10/04/2018 49.04 49.04 48.8701 48.882 4,226
10/03/2018 49.26 49.26 49.11 49.11 10,843
10/02/2018 49.26 49.26 49.05 49.19 4,389
10/01/2018 49.1724 49.26 49.11 49.1677 59,703
09/28/2018 49.0901 49.18 49.0901 49.18 663
09/27/2018 48.85 49.078 48.85 49.0137 6,984
09/26/2018 48.981 49.0799 48.98 49.068 4,269
09/25/2018 49.13 49.13 49.02 49.02 1,555
09/24/2018 49.3367 49.36 49.17 49.17 4,042
09/21/2018 49.4579 49.4579 49.4487 49.4544 2,181
09/20/2018 49.21 49.4244 49.21 49.35 22,305
09/19/2018 49.324 49.37 49.2 49.21 5,767
09/18/2018 49.41 49.41 49.26 49.3408 8,010
09/17/2018 49.51 49.51 49.26 49.3613 5,272
09/14/2018 49.3029 49.43 49.2726 49.4076 4,606
09/13/2018 49.6535 49.73 49.5801 49.71 9,617
09/12/2018 49.599 49.6705 49.599 49.6705 2,121
09/11/2018 49.38 49.6 49.38 49.5863 6,799
09/10/2018 49.52 49.588 49.4821 49.5645 6,320
09/07/2018 49.61 49.61 49.3795 49.46 4,124
09/06/2018 49.69 49.69 49.5162 49.5675 13,860
09/05/2018 49.4575 49.61 49.431 49.587 10,079
09/04/2018 49.49 49.49 49.4266 49.4266 1,772
08/31/2018 49.63 49.63 49.5 49.503 5,264
08/30/2018 49.5118 49.589 49.5 49.5453 3,997
08/29/2018 49.5777 49.69 49.5777 49.6506 5,191
08/28/2018 49.77 49.8664 49.6593 49.6593 3,044
08/27/2018 49.75 49.8589 49.7311 49.8076 3,053
08/24/2018 49.8 49.8 49.767 49.79 863
08/23/2018 49.7765 49.7957 49.6816 49.7204 1,120
08/22/2018 49.72 49.81 49.72 49.81 1,952
08/21/2018 49.8815 49.8815 49.8009 49.815 2,790
08/20/2018 50.0299 50.0299 49.9601 50.025 2,596
08/17/2018 49.76 49.9345 49.76 49.9345 1,916
08/16/2018 49.7862 49.8423 49.7761 49.7761 2,473
08/15/2018 49.78 49.78 49.51 49.6159 137,444
08/14/2018 49.73 49.7521 49.66 49.68 38,170
08/13/2018 49.87 49.87 49.54 49.5574 83,650
08/10/2018 49.8038 49.8326 49.7208 49.7816 2,889
08/09/2018 49.9273 49.9399 49.9144 49.9161 4,026
08/08/2018 49.67 49.91 49.67 49.839 6,487
08/07/2018 49.82 49.9 49.7872 49.8 2,648
08/06/2018 49.88 49.88 49.83 49.8486 973
08/03/2018 49.7 49.74 49.7 49.7362 19,265
08/02/2018 49.55 49.62 49.5462 49.5908 2,290
08/01/2018 49.56 49.5958 49.52 49.535 3,932
07/31/2018 49.6005 49.77 49.6005 49.7106 4,912
07/30/2018 49.72 49.72 49.49 49.7173 2,387
07/27/2018 49.83 49.839 49.61 49.6495 4,826
07/26/2018 49.7 49.8 49.7 49.714 1,011
07/25/2018 49.6299 49.6299 49.54 49.6072 4,842
07/24/2018 49.55 49.59 49.5 49.59 5,661
07/23/2018 49.41 49.5799 49.41 49.57 6,056
07/20/2018 49.57 49.619 49.52 49.52 11,605
07/19/2018 49.833 49.853 49.78 49.82 3,182
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FDIV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio