Quantcast

Historical Stock Prices

FID 
$16.5094
*  
0.0564
0.34%
Get FID Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FID 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 16.5094 16.5094 16.5094 16.5094 1,826
01/17/2019 16.3413 16.61 16.3413 16.5658 2,324
01/16/2019 16.58 16.6199 16.4239 16.6199 7,644
01/15/2019 16.4548 16.5 16.4548 16.5 1,357
01/14/2019 16.3712 16.3712 16.3712 16.3712 520
01/11/2019 16.4799 16.58 16.457 16.556 9,605
01/10/2019 16.56 16.56 16.3433 16.3433 2,708
01/09/2019 16.17 16.45 16.17 16.428 10,304
01/08/2019 16.1059 16.1059 16.1059 16.1059 00
01/07/2019 16.1059 16.1059 16.1059 16.1059 2,002
01/04/2019 15.66 16.14 15.66 16.14 1,780
01/03/2019 15.79 15.79 15.7348 15.7348 849
01/02/2019 15.66 15.6806 15.43 15.61 27,565
12/31/2018 15.6621 15.87 15.6621 15.81 70,427
12/28/2018 15.95 15.95 15.5273 15.7935 55,005
12/27/2018 15.71 15.71 15.3256 15.3321 25,615
12/26/2018 15.26 15.6292 15.255 15.55 4,365
12/24/2018 15.28 15.4787 15.225 15.4787 3,331
12/21/2018 14.9302 15.73 14.9302 15.5 2,299
12/20/2018 15.64 15.64 15.55 15.55 1,830
12/19/2018 15.81 15.9952 15.3701 15.6427 12,175
12/18/2018 15.77 15.9199 15.7114 15.9199 5,625
12/17/2018 16.25 16.25 16.25 16.25 794
12/14/2018 16.15 16.15 16.07 16.07 1,821
12/13/2018 16.2884 16.2884 16.21 16.2413 4,116
12/12/2018 16.375 16.458 16.23 16.439 7,421
12/11/2018 16.02 16.03 15.99 16.03 4,811
12/10/2018 16.2278 16.2278 16.2278 16.2278 00
12/07/2018 16.2278 16.2278 16.2278 16.2278 00
12/06/2018 16.2239 16.38 16.12 16.2278 6,778
12/04/2018 16.5709 16.5709 16.3732 16.3732 2,619
12/03/2018 16.68 16.7205 16.49 16.49 3,308
11/30/2018 16.68 16.68 16.68 16.68 3,671
11/29/2018 16.6699 16.6699 16.6699 16.6699 00
11/28/2018 16.5781 16.7961 16.5781 16.6699 4,518
11/27/2018 16.63 16.63 16.63 16.63 182
11/26/2018 16.6381 16.6381 16.5216 16.5216 1,647
11/23/2018 16.495 16.495 16.495 16.495 00
11/21/2018 16.57 16.57 16.31 16.495 4,786
11/20/2018 16.45 16.45 16.32 16.4 59,229
11/19/2018 16.501 16.501 16.29 16.29 378
11/16/2018 16.26 16.26 16.26 16.26 00
11/15/2018 16.2568 16.26 16.2486 16.26 1,229
11/14/2018 16.23 16.3918 16.23 16.33 15,149
11/13/2018 16.26 16.2683 16.161 16.2683 5,868
11/12/2018 16.271 16.41 16.271 16.41 1,473
11/09/2018 16.4399 16.4399 16.4399 16.4399 1,077
11/08/2018 16.4473 16.4473 16.4473 16.4473 248
11/07/2018 16.4401 16.4401 16.4401 16.4401 229
11/06/2018 16.28 16.3762 16.27 16.2701 2,503
11/05/2018 16.3413 16.3413 16.2711 16.2711 1,291
11/02/2018 16.19 16.19 16.19 16.19 00
11/01/2018 16.3416 16.3416 16.19 16.19 1,412
10/31/2018 16.02 16.2316 16.02 16.2316 2,090
10/30/2018 15.86 16.142 15.86 16.055 2,058
10/29/2018 16.0027 16.0841 15.91 15.9135 3,493
10/26/2018 16.05 16.26 16.05 16.1299 2,516
10/25/2018 16.2968 16.2968 16.1703 16.1703 953
10/24/2018 16.3114 16.3114 16.0531 16.0531 1,603
10/23/2018 16.3306 16.3306 16.27 16.27 1,778
10/22/2018 16.538 16.55 16.36 16.36 4,257
10/19/2018 16.5759 16.5759 16.4593 16.4593 818
10/18/2018 16.65 16.65 16.65 16.65 00
*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