Quantcast

Historical Stock Prices

(ETF)
FLGB 
$25.44
*  
unch
unch
Get FLGB Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading FLGB 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 25.44 25.44 25.44 25.44 00
07/19/2018 25.44 25.44 25.44 25.44 00
07/18/2018 25.44 25.44 25.44 25.44 00
07/17/2018 25.44 25.44 25.44 25.44 626
07/16/2018 25.51 25.51 25.51 25.51 101
07/13/2018 25.66 25.66 25.66 25.66 127
07/12/2018 25.64 25.64 25.64 25.64 101
07/11/2018 25.42 25.42 25.36 25.36 826
07/10/2018 25.83 25.83 25.83 25.83 104
07/09/2018 25.8 25.8 25.8 25.8 100
07/06/2018 25.45 25.58 25.44 25.58 5,075
07/05/2018 25.54 25.54 25.41 25.49 9,338
07/03/2018 25.14 25.14 25.14 25.14 00
07/02/2018 25.14 25.14 25.14 25.14 151
06/29/2018 25.5301 25.5428 25.53 25.5428 3,559
06/28/2018 25.19 25.28 25.19 25.28 50,401
06/27/2018 25.3332 25.3332 25.3332 25.3332 2,590
06/26/2018 25.27 25.27 25.2527 25.27 2,508
06/25/2018 25.8 25.8 25.8 25.8 00
06/22/2018 25.8 25.8 25.8 25.8 100
06/21/2018 25.47 25.47 25.47 25.47 00
06/20/2018 25.45 25.49 25.44 25.47 6,200
06/19/2018 25.7501 25.7501 25.7501 25.7501 600
06/18/2018 26.0699 26.07 26.0699 26.07 517
06/15/2018 26.25 26.25 26.25 26.25 126
06/14/2018 26.62 26.62 26.62 26.62 100
06/13/2018 26.6699 26.6699 26.6699 26.6699 00
06/12/2018 26.6699 26.6699 26.6699 26.6699 1,046
06/11/2018 26.618 26.618 26.618 26.618 00
06/08/2018 26.63 26.63 26.618 26.618 401
06/07/2018 26.551 26.551 26.551 26.551 00
06/06/2018 26.5501 26.559 26.5501 26.551 720
06/05/2018 26.451 26.4727 26.451 26.4727 928
06/04/2018 26.414 26.414 26.414 26.414 00
06/01/2018 26.414 26.414 26.414 26.414 00
05/31/2018 26.414 26.414 26.414 26.414 00
05/30/2018 26.414 26.414 26.414 26.414 00
05/29/2018 26.414 26.414 26.414 26.414 00
05/25/2018 26.43 26.43 26.414 26.414 411
05/24/2018 26.9 26.9 26.9 26.9 00
05/23/2018 26.9 26.9 26.9 26.9 00
05/22/2018 26.9 26.9 26.9 26.9 00
05/21/2018 26.9 26.9 26.9 26.9 00
05/18/2018 26.9 26.9 26.9 26.9 20,004
05/17/2018 26.7874 26.7874 26.7874 26.7874 00
05/16/2018 26.7874 26.7874 26.7874 26.7874 00
05/15/2018 26.7874 26.7874 26.7874 26.7874 574
05/14/2018 26.11 26.11 26.11 26.11 00
05/11/2018 26.11 26.11 26.11 26.11 00
05/10/2018 26.11 26.11 26.11 26.11 00
05/09/2018 26.11 26.11 26.11 26.11 00
05/08/2018 26.11 26.11 26.11 26.11 00
05/07/2018 26.11 26.11 26.11 26.11 00
05/04/2018 26.11 26.11 26.11 26.11 38,000
05/03/2018 26.29 26.29 26.29 26.29 00
05/02/2018 26.3 26.3 26.23 26.29 1,154
05/01/2018 26.42 26.42 26.42 26.42 00
04/30/2018 26.42 26.42 26.42 26.42 100
04/27/2018 26.5 26.5 26.5 26.5 200
04/26/2018 26.54 26.54 26.5219 26.5219 1,728
04/25/2018 26.4 26.4 26.4 26.4 00
04/24/2018 26.4 26.4 26.4 26.4 00
04/23/2018 26.4 26.4 26.4 26.4 100
04/20/2018 26.44 26.44 26.42 26.43 500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLGB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio