Quantcast

Historical Stock Prices

(ETF)
FLHK 
$23.85
*  
unch
unch
Get FLHK Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading FLHK 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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 23.85 23.85 23.85 23.85 00
09/20/2018 23.85 23.85 23.85 23.85 00
09/19/2018 23.85 23.85 23.85 23.85 00
09/18/2018 23.85 23.85 23.85 23.85 00
09/17/2018 23.85 23.85 23.85 23.85 00
09/14/2018 23.85 23.85 23.85 23.85 00
09/13/2018 23.85 23.85 23.85 23.85 00
09/12/2018 23.85 23.85 23.85 23.85 00
09/11/2018 23.85 23.85 23.85 23.85 00
09/10/2018 23.8278 23.85 23.8278 23.85 341
09/07/2018 24.383 24.383 24.383 24.383 00
09/06/2018 24.383 24.383 24.383 24.383 226
09/05/2018 24.58 24.58 24.58 24.58 100
09/04/2018 25.23 25.23 25.23 25.23 00
08/31/2018 25.23 25.23 25.23 25.23 00
08/30/2018 25.23 25.23 25.23 25.23 00
08/29/2018 25.23 25.23 25.23 25.23 00
08/28/2018 25.17 25.23 25.17 25.23 366
08/27/2018 25.4 25.4 25.4 25.4 301
08/24/2018 25.32 25.32 25.32 25.32 00
08/23/2018 25.32 25.32 25.32 25.32 00
08/22/2018 25.32 25.32 25.32 25.32 00
08/21/2018 25.32 25.32 25.32 25.32 236
08/20/2018 24.93 24.93 24.93 24.93 00
08/17/2018 24.93 24.93 24.93 24.93 301
08/16/2018 24.8 24.8 24.8 24.8 300
08/15/2018 24.69 24.69 24.66 24.66 643
08/14/2018 25.25 25.25 25.24 25.24 715
08/13/2018 25.22 25.22 25.22 25.22 303
08/10/2018 25.64 25.64 25.64 25.64 00
08/09/2018 25.64 25.64 25.64 25.64 100
08/08/2018 25.39 25.39 25.39 25.39 101
08/07/2018 25.75 25.75 25.75 25.75 00
08/06/2018 25.75 25.75 25.75 25.75 00
08/03/2018 25.75 25.75 25.75 25.75 00
08/02/2018 25.75 25.75 25.75 25.75 00
08/01/2018 25.75 25.75 25.75 25.75 00
07/31/2018 25.75 25.75 25.75 25.75 00
07/30/2018 25.78 25.82 25.75 25.75 2,300
07/27/2018 25.8 25.8 25.8 25.8 00
07/26/2018 25.8 25.8 25.8 25.8 00
07/25/2018 25.8 25.8 25.8 25.8 200
07/24/2018 25.73 25.79 25.73 25.79 200
07/23/2018 25.38 25.38 25.38 25.38 00
07/20/2018 25.38 25.38 25.38 25.38 00
07/19/2018 25.38 25.38 25.38 25.38 00
07/18/2018 25.38 25.38 25.38 25.38 300
07/17/2018 25.53 25.53 25.53 25.53 39,523
07/16/2018 25.5 25.5 25.5 25.5 5,088
07/13/2018 25.4 25.4 25.4 25.4 00
07/12/2018 25.29 25.4 25.29 25.4 1,486
07/11/2018 25.4 25.4 25.2347 25.299 1,294
07/10/2018 25.64 25.64 25.5299 25.53 1,022
07/09/2018 25.6052 25.6506 25.6052 25.65 520
07/06/2018 25.39 25.39 25.3719 25.372 4,070
07/05/2018 25.2122 25.2122 25.2122 25.2122 00
07/03/2018 25.24 25.24 25.1897 25.2122 3,218
07/02/2018 25.4201 25.4201 25.4201 25.4201 00
06/29/2018 25.4201 25.4201 25.4201 25.4201 213
06/28/2018 25.4292 25.4292 25.4292 25.4292 00
06/27/2018 25.4292 25.4292 25.4292 25.4292 00
06/26/2018 25.4292 25.4292 25.4292 25.4292 00
06/25/2018 25.4292 25.4292 25.4292 25.4292 612
06/22/2018 27.39 27.39 27.39 27.39 00
06/21/2018 27.39 27.39 27.39 27.39 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLHK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio