Quantcast

Historical Stock Prices

FIF 
$14.11
*  
0.23
1.6%
Get FIF Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading FIF now
Exchange:NYSE

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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 14.31 14.3287 14.09 14.11 115,160
12/13/2018 14.1 14.37 14.1 14.34 72,710
12/12/2018 14.37 14.43 14.14 14.17 125,512
12/11/2018 14.3 14.45 14.25 14.31 138,499
12/10/2018 14.4 14.54 14.21 14.25 80,935
12/07/2018 14.7 14.8208 14.44 14.52 107,010
12/06/2018 14.56 14.83 14.446 14.64 135,847
12/04/2018 15.1 15.39 14.93 15.07 99,829
12/03/2018 14.96 15.265 14.8245 15.14 50,615
11/30/2018 14.66 14.915 14.6001 14.86 101,537
11/29/2018 14.59 14.78 14.58 14.66 73,659
11/28/2018 14.66 14.9499 14.62 14.62 142,618
11/27/2018 14.74 14.8 14.61 14.6863 73,379
11/26/2018 14.55 14.98 14.55 14.76 95,087
11/23/2018 14.58 14.61 14.45 14.54 46,013
11/21/2018 14.68 14.775 14.59 14.63 106,956
11/20/2018 14.6 14.85 14.57 14.59 70,823
11/19/2018 14.84 14.8897 14.8043 14.85 48,694
11/16/2018 14.77 14.92 14.75 14.89 267,779
11/15/2018 14.58 14.7294 14.5 14.65 84,604
11/14/2018 14.78 14.7999 14.55 14.55 55,463
11/13/2018 14.91 14.91 14.65 14.72 84,335
11/12/2018 14.91 14.92 14.77 14.85 47,251
11/09/2018 14.74 14.812 14.61 14.81 69,700
11/08/2018 14.75 14.84 14.75 14.79 65,834
11/07/2018 14.61 14.7839 14.57 14.78 127,960
11/06/2018 14.39 14.57 14.385 14.51 128,407
11/05/2018 14.35 14.43 14.3 14.43 124,309
11/02/2018 14.41 14.44 14.22 14.32 49,888
11/01/2018 14.32 14.45 14.3064 14.45 67,836
10/31/2018 14.43 14.49 14.36 14.42 84,000
10/30/2018 14.44 14.5103 14 14.41 67,607
10/29/2018 14.66 14.8 14.46 14.5 65,372
10/26/2018 14.79 14.8593 14.5 14.58 92,802
10/25/2018 15 15 14.81 14.97 81,611
10/24/2018 15.22 15.25 14.99 15.03 182,364
10/23/2018 15.18 15.25 14.93 15.12 53,277
10/22/2018 15.52 15.5354 15.23 15.24 32,821
10/19/2018 15.36 15.5 15.35 15.49 47,088
10/18/2018 15.05 15.3 15.05 15.24 71,509
10/17/2018 15.28 15.3263 14.93 15.05 136,870
10/16/2018 15.13 15.3935 15.06 15.33 56,902
10/15/2018 14.98 15.17 14.98 15.02 63,238
10/12/2018 15.03 15.099 14.83 14.96 61,326
10/11/2018 15.14 15.2 14.91 14.91 61,954
10/10/2018 15.5 15.5925 15.3 15.32 49,477
10/09/2018 15.54 15.63 15.4213 15.54 28,414
10/08/2018 15.44 15.59 15.44 15.51 29,792
10/05/2018 15.32 15.6834 15.32 15.5 50,823
10/04/2018 15.78 15.78 15.47 15.47 80,445
10/03/2018 15.83 15.95 15.77 15.81 35,860
10/02/2018 15.83 15.9228 15.83 15.89 51,892
10/01/2018 15.61 15.85 15.61 15.82 47,977
09/28/2018 15.56 15.76 15.56 15.75 26,319
09/27/2018 15.58 15.7699 15.56 15.61 35,898
09/26/2018 15.65 15.65 15.53 15.55 50,171
09/25/2018 16.01 16.01 15.59 15.65 91,490
09/24/2018 16.11 16.14 15.92 15.95 54,231
09/21/2018 16.13 16.1578 16.1 16.12 31,833
09/20/2018 16.2 16.21 16.13 16.14 35,974
09/19/2018 16.23 16.28 16.15 16.1669 17,032
09/18/2018 16.31 16.31 16.11 16.16 57,224
09/17/2018 16.33 16.3699 16.23 16.26 30,320
09/14/2018 16.33 16.41 16.2 16.35 15,822
*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