Quantcast

Historical Stock Prices

FKU 
$35.58
*  
0.3162
0.88%
Get FKU Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading FKU 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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 35.58 35.633 35.37 35.58 5,833
06/13/2019 36.25 36.25 36.25 36.25 00
06/12/2019 36.3 36.3 36.25 36.25 287
06/11/2019 36.48 36.48 36.48 36.48 598
06/10/2019 35.9 35.99 35.9 35.99 331
06/07/2019 35.77 35.88 35.715 35.8 7,270
06/06/2019 35.574 35.574 35.5603 35.5603 517
06/05/2019 35.56 35.56 35.28 35.37 23,440
06/04/2019 35.16 35.1825 34.9705 35.1825 545
06/03/2019 35.05 35.05 34.89 34.9714 11,022
05/31/2019 35.1723 35.1723 35.1723 35.1723 00
05/30/2019 35.1741 35.1741 35.09 35.1723 1,100
05/29/2019 34.7294 34.7294 34.7294 34.7294 200
05/28/2019 35.46 35.46 35.27 35.28 673
05/24/2019 35.37 35.76 35.37 35.53 9,110
05/23/2019 36.05 36.05 36.05 36.05 00
05/22/2019 36.05 36.05 36.05 36.05 00
05/21/2019 35.96 36.05 35.832 36.05 473
05/20/2019 35.831 35.831 35.83 35.831 611
05/17/2019 36.13 36.24 36.13 36.2 3,625
05/16/2019 36.32 36.32 36.2835 36.2835 1,219
05/15/2019 36.301 36.3858 36.27 36.27 4,972
05/14/2019 36.258 36.31 36.258 36.31 2,830
05/13/2019 36.28 36.47 35.9291 35.9291 10,207
05/10/2019 36.89 36.93 36.625 36.895 11,986
05/09/2019 36.6488 36.6488 36.6488 36.6488 114
05/08/2019 36.675 36.685 36.63 36.6311 3,318
05/07/2019 36.91 36.91 36.55 36.7025 26,617
05/06/2019 36.8599 37.0299 36.85 36.985 1,360
05/03/2019 37.36 37.65 37.36 37.53 10,650
05/02/2019 37.1421 37.1421 37.1421 37.1421 108
05/01/2019 37.6 37.6 37.29 37.29 2,869
04/30/2019 37.61 37.69 37.54 37.69 1,764
04/29/2019 37.62 37.71 37.5 37.59 30,714
04/26/2019 37.4 37.7177 37.4 37.7177 813
04/25/2019 37.39 37.5 37.39 37.46 4,300
04/24/2019 37.7 37.7 37.7 37.7 221
04/23/2019 37.76 37.9575 37.76 37.8247 914
04/22/2019 37.96 37.96 37.79 37.79 512
04/18/2019 37.27 37.82 37.26 37.82 17,244
04/17/2019 37.97 38.03 37.1 37.1 18,379
04/16/2019 38.01 38.01 38.01 38.01 1,000
04/15/2019 37.92 37.92 37.64 37.75 12,323
04/12/2019 37.9 37.9 37.9 37.9 4,000
04/11/2019 37.59 37.59 37.59 37.59 00
04/10/2019 37.59 37.75 37.5 37.59 10,128
04/09/2019 37.5799 37.5799 37.5799 37.5799 208
04/08/2019 37.6538 37.6538 37.6538 37.6538 106
04/05/2019 37.6619 37.6619 37.6619 37.6619 00
04/04/2019 37.56 37.707 37.34 37.6619 9,743
04/03/2019 37.43 37.43 37.43 37.43 00
04/02/2019 37.03 37.43 37.03 37.43 6,878
04/01/2019 36.61 36.61 36.61 36.61 00
03/29/2019 36.61 36.61 36.61 36.61 3,581
03/28/2019 36.73 36.73 36.59 36.64 6,863
03/27/2019 36.71 36.78 36.5 36.77 20,471
03/26/2019 36.7 36.7 36.7 36.7 400
03/25/2019 36.44 36.46 36.264 36.46 5,385
03/22/2019 36.78 36.78 36.4401 36.5409 3,605
03/21/2019 37.29 37.29 37.29 37.29 00
03/20/2019 37.28 37.29 37.27 37.29 790
03/19/2019 37.5 37.645 37.5 37.645 2,750
03/18/2019 37.45 37.49 37.42 37.49 3,235
03/15/2019 37.4999 37.4999 37.4999 37.4999 293
03/14/2019 37.0905 37.0905 37.0905 37.0905 297
*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