Quantcast

Historical Stock Prices

FKO 
$20.6418
*  
unch
unch
Get FKO Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading FKO 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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 20.6418 20.6418 20.6418 20.6418 00
05/23/2019 20.6418 20.6418 20.6418 20.6418 00
05/22/2019 20.6418 20.6418 20.6418 20.6418 100
05/21/2019 20.64 20.64 20.64 20.64 00
05/20/2019 20.64 20.64 20.64 20.64 00
05/17/2019 20.62 20.64 20.62 20.64 403
05/16/2019 20.83 20.84 20.83 20.84 601
05/15/2019 21.0701 21.0701 21.0701 21.0701 00
05/14/2019 21.0701 21.0701 21.0701 21.0701 344
05/13/2019 21.3244 21.3244 21.3244 21.3244 00
05/10/2019 21.3244 21.3244 21.3244 21.3244 1,115
05/09/2019 22.1 22.1 22.1 22.1 00
05/08/2019 22.1 22.1 22.1 22.1 00
05/07/2019 22.1 22.1 22.1 22.1 00
05/06/2019 21.8 22.14 21.8 22.1 1,252
05/03/2019 22.4 22.4 22.38 22.38 600
05/02/2019 22.48 22.48 22.48 22.48 00
05/01/2019 22.45 22.48 22.45 22.48 204
04/30/2019 22.68 22.68 22.68 22.68 00
04/29/2019 22.68 22.68 22.68 22.68 00
04/26/2019 22.68 22.68 22.68 22.68 00
04/25/2019 22.68 22.68 22.68 22.68 00
04/24/2019 22.68 22.68 22.68 22.68 148
04/23/2019 23.085 23.085 23.085 23.085 157
04/22/2019 23.26 23.26 23.26 23.26 00
04/18/2019 23.26 23.26 23.26 23.26 00
04/17/2019 23.26 23.26 23.26 23.26 00
04/16/2019 23.26 23.26 23.26 23.26 00
04/15/2019 23.26 23.26 23.26 23.26 00
04/12/2019 23.26 23.26 23.26 23.26 00
04/11/2019 23.26 23.26 23.26 23.26 00
04/10/2019 23.24 23.26 23.24 23.26 303
04/09/2019 22.99 22.99 22.99 22.99 300
04/08/2019 22.9 22.9 22.85 22.85 600
04/05/2019 22.93 22.93 22.93 22.93 00
04/04/2019 22.99 22.99 22.93 22.93 600
04/03/2019 23.02 23.02 23.02 23.02 00
04/02/2019 23.02 23.02 23.02 23.02 00
04/01/2019 22.97 23.02 22.96 23.02 454
03/29/2019 22.6 22.6 22.6 22.6 00
03/28/2019 22.6 22.6 22.6 22.6 00
03/27/2019 22.69 22.69 22.6 22.6 208
03/26/2019 22.98 22.98 22.98 22.98 00
03/25/2019 22.98 22.98 22.98 22.98 00
03/22/2019 22.98 22.98 22.98 22.98 00
03/21/2019 22.98 22.98 22.98 22.98 00
03/20/2019 22.98 22.98 22.98 22.98 00
03/19/2019 22.98 22.98 22.98 22.98 00
03/18/2019 23.01 23.01 22.98 22.98 910
03/15/2019 23.0399 23.14 23.0399 23.14 510
03/14/2019 22.6127 22.6127 22.6127 22.6127 250
03/13/2019 22.66 22.66 22.66 22.66 152
03/12/2019 23.216 23.216 23.216 23.216 00
03/11/2019 23.216 23.216 23.216 23.216 00
03/08/2019 23.216 23.216 23.216 23.216 00
03/07/2019 23.216 23.216 23.216 23.216 00
03/06/2019 23.216 23.216 23.216 23.216 00
03/05/2019 23.216 23.216 23.216 23.216 302
03/04/2019 23.09 23.09 23.09 23.09 108
03/01/2019 23.386 23.386 23.386 23.386 00
02/28/2019 23.386 23.386 23.386 23.386 00
02/27/2019 23.386 23.386 23.386 23.386 00
02/26/2019 23.386 23.386 23.386 23.386 00
02/25/2019 23.386 23.386 23.386 23.386 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FKO

Research Brokers before you trade

Want to trade FX?



Smart Portfolio