Quantcast

Historical Stock Prices

FDUSL 
$25.6935
*  
0.0592
0.23%
Get FDUSL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading FDUSL now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 25.7527 25.7527 25.6935 25.6935 1,161
09/20/2018 25.7501 25.7527 25.7501 25.7527 348
09/19/2018 25.8712 25.8712 25.8712 25.8712 00
09/18/2018 26 26 25.8 25.8712 965
09/17/2018 25.703 25.8 25.672 25.672 710
09/14/2018 25.8 25.8 25.66 25.8 3,501
09/13/2018 25.7878 25.8 25.66 25.66 669
09/12/2018 25.7224 25.7224 25.7224 25.7224 00
09/11/2018 25.9134 25.94 25.7224 25.7224 1,545
09/10/2018 25.89 25.89 25.7352 25.7352 1,642
09/07/2018 25.61 25.7342 25.59 25.7342 2,556
09/06/2018 25.6877 25.6877 25.37 25.59 4,365
09/05/2018 25.6335 25.6335 25.6335 25.6335 00
09/04/2018 25.6335 25.6335 25.6335 25.6335 00
08/31/2018 25.6335 25.6335 25.6335 25.6335 572
08/30/2018 25.7127 25.8938 25.7127 25.8938 283
08/29/2018 25.77 25.77 25.57 25.7351 1,634
08/28/2018 26.1 26.1 25.9513 25.9513 464
08/27/2018 25.85 25.85 25.85 25.85 00
08/24/2018 25.78 25.85 25.78 25.85 491
08/23/2018 26 26 25.79 25.79 943
08/22/2018 25.85 25.85 25.75 25.759 1,037
08/21/2018 25.75 25.93 25.75 25.75 3,499
08/20/2018 25.9 26.1 25.9 26 2,388
08/17/2018 25.51 25.51 25.51 25.51 328
08/16/2018 26.071 26.13 25.45 26.0791 1,390
08/15/2018 25.75 25.87 25.6227 25.87 9,343
08/14/2018 25.75 25.75 25.66 25.6991 2,261
08/13/2018 25.97 25.98 25.97 25.98 713
08/10/2018 25.7322 25.7322 25.7322 25.7322 00
08/09/2018 25.7322 25.7322 25.7322 25.7322 00
08/08/2018 25.87 25.908 25.596 25.7322 1,915
08/07/2018 25.874 25.874 25.874 25.874 402
08/06/2018 25.9445 25.9445 25.9445 25.9445 00
08/03/2018 25.9799 25.9799 25.895 25.9445 1,282
08/02/2018 25.7488 25.7488 25.3516 25.3516 508
08/01/2018 25.929 25.93 25.75 25.79 1,647
07/31/2018 26.15 26.15 25.38 25.51 5,798
07/30/2018 25.87 25.87 25.87 25.87 500
07/27/2018 26.15 26.15 26.128 26.128 279
07/26/2018 26.13 26.13 26.13 26.13 586
07/25/2018 25.752 25.8629 25.752 25.8624 582
07/24/2018 25.9062 26.0098 25.9062 26.0098 1,241
07/23/2018 25.5101 25.56 25.5101 25.56 2,023
07/20/2018 25.796 26.09 25.568 25.568 3,200
07/19/2018 25.9616 25.9616 25.9346 25.9346 552
07/18/2018 26.0499 26.0499 26.0499 26.0499 376
07/17/2018 25.66 25.9472 25.66 25.9472 439
07/16/2018 25.98 26.14 25.98 26.137 1,271
07/13/2018 26.05 26.05 26.05 26.05 1,115
07/12/2018 25.7278 26.09 25.7278 26.09 2,364
07/11/2018 26.12 26.12 25.8 26.1 2,240
07/10/2018 26.1499 26.1499 25.9912 25.9912 780
07/09/2018 26.146 26.15 25.9717 26.15 2,155
07/06/2018 25.96 26.05 25.7994 26.05 2,649
07/05/2018 25.97 26 25.66 25.8317 3,094
07/03/2018 26.1487 26.1487 26.1487 26.1487 478
07/02/2018 26.0062 26.0062 26.0062 26.0062 370
06/29/2018 26.1999 26.1999 25.601 26.035 1,782
06/28/2018 26.05 26.05 25.51 26.0064 2,879
06/27/2018 25.54 26.079 25.53 26.079 1,772
06/26/2018 26 26 25.474 25.524 15,602
06/25/2018 25.62 26.2 25.62 26.2 3,818
06/22/2018 26.2 26.2 25.794 26.1714 1,898
06/21/2018 25.802 26.25 25.802 26.25 308
*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