Quantcast

Historical Stock Prices

(ETF)
FIVA 
$21.2812
*  
0.3562
1.7%
Get FIVA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FIVA 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-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 21.24 21.4299 21.17 21.2812 16,493
01/17/2019 20.94 20.94 20.925 20.925 784
01/16/2019 20.83 21.1483 20.83 21.086 3,135
01/15/2019 20.75 20.8302 20.75 20.8292 2,793
01/14/2019 20.65 20.94 20.65 20.8342 20,513
01/11/2019 20.94 20.965 20.665 20.956 6,798
01/10/2019 20.9 20.975 20.9 20.975 540
01/09/2019 20.77 20.81 20.725 20.81 1,736
01/08/2019 20.57 20.6232 20.501 20.57 1,601
01/07/2019 20.38 20.675 20.38 20.4707 3,622
01/04/2019 20.2699 20.4999 20.2699 20.3523 5,252
01/03/2019 19.69 19.85 19.69 19.8349 2,528
01/02/2019 19.8112 19.8112 19.7853 19.7853 686
12/31/2018 19.8357 19.919 19.6438 19.87 8,674
12/28/2018 20.01 20.05 19.821 19.8713 11,432
12/27/2018 19.27 19.5716 19.27 19.5716 3,434
12/26/2018 19.28 19.68 19.2677 19.68 3,417
12/24/2018 19.534 19.6 19.24 19.24 8,764
12/21/2018 19.81 19.81 19.53 19.53 9,488
12/20/2018 20.1 20.1 20 20 3,402
12/19/2018 20.45 20.45 20.1271 20.1271 4,749
12/18/2018 20.31 20.44 20.2633 20.2633 4,077
12/17/2018 20.24 20.43 20.24 20.24 4,948
12/14/2018 20.52 20.53 20.4117 20.4799 1,764
12/13/2018 20.88 20.88 20.605 20.6485 6,122
12/12/2018 20.534 20.615 20.534 20.615 721
12/11/2018 20.33 20.33 20.175 20.245 945
12/10/2018 20.265 20.285 20.2099 20.26 2,428
12/07/2018 20.74 20.74 20.42 20.43 4,725
12/06/2018 20.52 20.572 20.33 20.4888 7,007
12/04/2018 21.2156 21.2156 20.801 20.82 3,626
12/03/2018 21.5 21.5 21.2986 21.2986 3,457
11/30/2018 21.0938 21.12 21.06 21.0688 3,831
11/29/2018 21.02 21.35 21.02 21.24 19,304
11/28/2018 20.84 21.34 20.81 21.17 7,515
11/27/2018 20.83 21.07 20.83 21.05 546
11/26/2018 21.085 21.085 21.0241 21.0241 2,075
11/23/2018 20.5719 20.8499 20.5719 20.84 4,287
11/21/2018 20.77 21.045 20.77 20.9799 3,618
11/20/2018 20.79 20.805 20.6 20.6 8,396
11/19/2018 21.16 21.2047 20.951 20.98 8,827
11/16/2018 20.9396 21.13 20.915 21.13 3,761
11/15/2018 20.96 21.1216 20.85 21.1045 6,785
11/14/2018 21.045 21.0801 21 21.0801 2,124
11/13/2018 20.96 21.05 20.9 20.96 22,716
11/12/2018 21.06 21.06 20.9101 21.0099 6,394
11/09/2018 21.41 21.44 21.29 21.38 1,904
11/08/2018 21.635 21.635 21.57 21.57 524
11/07/2018 21.44 21.57 21.44 21.57 843
11/06/2018 21.245 21.3 21.245 21.2863 1,349
11/05/2018 21.15 21.26 21.105 21.1174 3,178
11/02/2018 21.2018 21.2018 21.2018 21.2018 1,586
11/01/2018 21.01 21.15 20.99 21.15 4,412
10/31/2018 20.9 21.01 20.82 21.01 6,628
10/30/2018 20.5 20.62 20.5 20.62 2,816
10/29/2018 20.581 20.581 20.581 20.581 00
10/26/2018 20.5 20.581 20.5 20.581 659
10/25/2018 20.65 20.91 20.65 20.91 3,656
10/24/2018 20.88 20.88 20.62 20.62 996
10/23/2018 21.05 21.18 20.9794 21.18 1,652
10/22/2018 21.2993 21.3232 21.281 21.3232 1,651
10/19/2018 21.4374 21.4374 21.4374 21.4374 2,067
10/18/2018 21.72 21.72 21.2021 21.35 22,745
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FIVA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio