Quantcast

Historical Stock Prices

(ETF)
FDRR 
$29.94
*  
0.24
0.8%
Get FDRR Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading FDRR 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 30.14 30.1793 29.89 29.94 53,456
04/19/2018 30.32 30.36 30.07 30.18 148,843
04/18/2018 30.53 30.57 30.4363 30.46 131,596
04/17/2018 30.44 30.54 30.34 30.47 67,996
04/16/2018 30.2 30.35 30.15 30.26 52,614
04/13/2018 30.29 30.29 29.96 30.1 41,338
04/12/2018 30.11 30.25 30.08 30.14 36,027
04/11/2018 29.92 30.1598 29.92 29.97 104,754
04/10/2018 30 30.1523 29.95 30.14 51,570
04/09/2018 29.74 30.04 29.62 29.69 41,910
04/06/2018 29.93 30.07 29.43 29.6 174,869
04/05/2018 30.03 30.1774 29.95 30.05 159,788
04/04/2018 29.12 29.96 29.03 29.87 90,883
04/03/2018 29.37 29.59 29.22 29.55 57,586
04/02/2018 29.78 29.8041 28.92 29.23 91,919
03/29/2018 29.65 29.9 29.57 29.87 39,865
03/28/2018 29.5 29.7097 29.4 29.6099 64,371
03/27/2018 29.98 30.04 29.331 29.46 54,421
03/26/2018 29.62 29.8885 29.39 29.87 41,826
03/23/2018 29.83 29.8375 29.1294 29.2 90,304
03/22/2018 30.14 30.19 29.691 29.78 124,312
03/21/2018 30.48 30.6374 30.37 30.48 49,156
03/20/2018 30.52 30.62 30.435 30.48 33,675
03/19/2018 30.86 30.86 30.341 30.55 85,976
03/16/2018 30.97 31.12 30.97 31.02 38,558
03/15/2018 31.32 31.36 31.141 31.21 43,900
03/14/2018 31.6 31.6 31.22 31.255 53,933
03/13/2018 31.72 31.76 31.38 31.4198 54,223
03/12/2018 31.63 31.739 31.5 31.56 85,931
03/09/2018 31.31 31.549 31.25 31.5 61,313
03/08/2018 31.1 31.14 30.94 31.065 55,595
03/07/2018 30.84 31.045 30.79 30.99 57,142
03/06/2018 31.24 31.24 30.911 31.09 44,646
03/05/2018 30.61 31.085 30.5465 31.07 43,372
03/02/2018 30.32 30.78 30.3 30.77 57,455
03/01/2018 31 31.14 30.38 30.63 97,814
02/28/2018 31.34 31.45 30.94 31 79,795
02/27/2018 31.76 31.805 31.29 31.29 80,502
02/26/2018 31.5 31.7 31.4003 31.65 76,062
02/23/2018 31.07 31.32 30.9838 31.32 170,467
02/22/2018 30.9 31.12 30.791 30.86 38,098
02/21/2018 31.07 31.3 30.84 30.84 162,470
02/20/2018 31.25 31.34 30.98 31.0574 76,328
02/16/2018 31.27 31.52 31.24 31.34 78,528
02/15/2018 31.17 31.249 30.87 31.24 134,919
02/14/2018 30.4 30.9328 30.33 30.9055 76,538
02/13/2018 30.28 30.61 30.25 30.5564 86,314
02/12/2018 30.28 30.5837 30.0616 30.45 89,939
02/09/2018 29.82 30.17 29.0646 29.9657 117,210
02/08/2018 30.62 30.62 29.5725 29.5725 132,433
02/07/2018 30.48 30.95 30.48 30.6 114,130
02/06/2018 29.48 30.589 29.311 30.48 270,995
02/05/2018 31.02 31.3 29.9 30.14 287,877
02/02/2018 31.88 31.88 31.3 31.3 147,100
02/01/2018 31.85 32.18 31.85 31.99 104,369
01/31/2018 32.2 32.2 31.84 32.0059 64,301
01/30/2018 32.35 32.35 32.101 32.111 128,557
01/29/2018 32.66 32.71 32.501 32.5509 61,716
01/26/2018 32.44 32.67 32.38 32.661 77,348
01/25/2018 32.39 32.39 32.1374 32.27 86,608
01/24/2018 32.45 32.48 32.1423 32.32 98,559
01/23/2018 32.3 32.3712 32.28 32.37 73,608
01/22/2018 32.1 32.28 32 32.28 127,795
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FDRR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio