Quantcast

Historical Stock Prices

(ETF)
FIDI 
$21.43
*  
0.02
0.09%
Get FIDI Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FIDI 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
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-JAN-2019 TO 18-APR-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.
04/18/2019 21.55 21.55 21.3503 21.43 3,190
04/17/2019 21.59 21.59 21.445 21.45 5,373
04/16/2019 21.4 21.4 21.27 21.3602 24,178
04/15/2019 21.41 21.4199 21.3 21.3 20,526
04/12/2019 21.2 21.4588 21.195 21.35 12,251
04/11/2019 21.135 21.14 21.12 21.12 2,309
04/10/2019 21.16 21.175 21.14 21.14 5,589
04/09/2019 21.15 21.175 21.15 21.16 9,883
04/08/2019 21.23 21.23 21.16 21.16 8,902
04/05/2019 20.96 21.2199 20.96 21.17 9,513
04/04/2019 21.23 21.3 21.17 21.17 5,921
04/03/2019 21.25 21.25 21.13 21.175 5,067
04/02/2019 21.11 21.11 20.91 20.985 24,793
04/01/2019 21.03 21.03 20.9 20.9639 9,179
03/29/2019 20.9 20.94 20.75 20.75 10,693
03/28/2019 20.86 20.89 20.78 20.78 4,014
03/27/2019 20.8 20.99 20.75 20.78 3,595
03/26/2019 20.79 20.8964 20.79 20.87 5,382
03/25/2019 20.82 21 20.82 20.82 6,889
03/22/2019 21 21.1336 20.82 20.82 13,823
03/21/2019 21.22 21.31 21.2 21.2 7,525
03/20/2019 21.34 21.57 21.23 21.27 12,442
03/19/2019 21.42 21.46 21.27 21.27 10,489
03/18/2019 21.29 21.29 21.199 21.23 7,323
03/15/2019 21 21.19 20.865 21.09 5,723
03/14/2019 21.34 21.34 21.16 21.2063 9,133
03/13/2019 21.22 21.22 21.06 21.11 4,225
03/12/2019 21.1 21.1 21.06 21.06 3,712
03/11/2019 20.72 21.04 20.72 20.9632 9,678
03/08/2019 20.75 20.7602 20.7261 20.75 2,783
03/07/2019 21.12 21.12 20.8739 20.9535 10,331
03/06/2019 21.29 21.295 21.19 21.19 6,574
03/05/2019 21.3252 21.3252 21.21 21.21 107,229
03/04/2019 21.34 21.511 21.26 21.26 20,802
03/01/2019 21.41 21.5188 21.26 21.26 11,439
02/28/2019 21.39 21.5999 21.39 21.41 10,345
02/27/2019 21.39 21.4799 21.39 21.46 9,254
02/26/2019 21.39 21.48 21.3732 21.39 21,760
02/25/2019 21.2 21.4499 21.1706 21.28 15,371
02/22/2019 21.12 21.26 21.03 21.17 18,558
02/21/2019 21.31 21.395 21.14 21.14 14,416
02/20/2019 21.28 21.43 21.265 21.31 10,719
02/19/2019 20.91 21.29 20.91 21.2 15,577
02/15/2019 20.92 21.2 20.8775 20.9182 12,590
02/14/2019 20.68 20.9008 20.68 20.82 5,866
02/13/2019 21.1 21.1 20.8492 20.9 15,833
02/12/2019 20.95 20.95 20.73 20.88 8,189
02/11/2019 20.81 20.8371 20.7 20.7 16,411
02/08/2019 20.97 20.97 20.6401 20.7 5,671
02/07/2019 20.99 21.01 20.7457 20.8005 5,987
02/06/2019 21.2 21.2887 21 21 8,181
02/05/2019 21.23 21.23 21.06 21.14 11,319
02/04/2019 20.98 21.1102 20.98 21 4,968
02/01/2019 21 21 20.8808 20.98 13,171
01/31/2019 21.02 21.02 20.925 20.97 5,986
01/30/2019 20.89 20.97 20.825 20.8688 4,385
01/29/2019 20.79 20.83 20.6868 20.815 20,368
01/28/2019 20.72 20.805 20.42 20.59 64,344
01/25/2019 20.86 20.86 20.63 20.7 20,281
01/24/2019 20.52 20.5838 20.4883 20.555 2,289
01/23/2019 20.4819 20.6199 20.4819 20.56 9,445
01/22/2019 20.69 20.7699 20.6 20.6 12,201
01/18/2019 20.8999 20.8999 20.73 20.73 17,161
*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