Quantcast

Historical Stock Prices

(ETF)
FLKR 
$22.99
*  
0.124
0.54%
Get FLKR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading FLKR 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 22.99 22.99 22.99 22.99 1,037
07/19/2018 22.866 22.866 22.866 22.866 1,389
07/18/2018 22.91 23.1062 22.91 23.0923 533
07/17/2018 23.19 23.24 23.19 23.23 1,448
07/16/2018 23.09 23.23 23.09 23.17 35,271
07/13/2018 22.9 22.9 22.9 22.9 00
07/12/2018 22.88 23.01 22.88 22.9 1,604
07/11/2018 22.9701 22.9738 22.82 22.82 4,387
07/10/2018 23.2 23.306 23.2 23.306 14,797
07/09/2018 23.21 23.33 23.12 23.15 64,782
07/06/2018 22.81 22.81 22.81 22.81 00
07/05/2018 22.85 22.85 22.7746 22.81 1,261
07/03/2018 22.9834 22.9834 22.94 22.98 918
07/02/2018 23 23 22.8894 22.9 1,157
06/29/2018 23.49 23.5605 23.49 23.542 771
06/28/2018 23.16 23.24 23.07 23.24 3,134
06/27/2018 23.5 23.5 23.15 23.25 3,326
06/26/2018 23.52 23.529 23.52 23.529 432
06/25/2018 23.58 23.5984 23.55 23.55 4,733
06/22/2018 23.89 23.92 23.67 23.67 10,369
06/21/2018 23.54 23.54 23.3202 23.3202 1,282
06/20/2018 23.795 23.795 23.795 23.795 1,070
06/19/2018 23.49 23.58 23.49 23.58 1,795
06/18/2018 24.06 24.06 23.94 24.0548 13,972
06/15/2018 24.38 24.39 24.2 24.39 2,640
06/14/2018 25.0299 25.0299 24.95 24.95 991
06/13/2018 25.29 25.4011 25.05 25.08 2,781
06/12/2018 25.43 25.458 25.35 25.35 2,465
06/11/2018 25.79 25.79 25.62 25.62 4,760
06/08/2018 25.48 25.5299 25.44 25.5 1,458
06/07/2018 25.65 25.65 25.65 25.65 402
06/06/2018 25.7 25.7325 25.615 25.7323 2,520
06/05/2018 25.467 25.52 25.4 25.4 9,570
06/04/2018 25.531 25.59 25.49 25.5 1,673
06/01/2018 25.25 25.3899 25.25 25.29 15,501
05/31/2018 24.88 24.9393 24.801 24.9393 11,761
05/30/2018 24.85 25.08 24.85 24.96 17,668
05/29/2018 25.18 25.18 25.1 25.1 20,675
05/25/2018 25.629 25.85 25.58 25.85 14,111
05/24/2018 25.2 25.48 25.15 25.27 13,505
05/23/2018 25.651 25.7 25.57 25.57 2,691
05/22/2018 25.78 25.78 25.65 25.65 1,893
05/21/2018 25.56 25.56 25.5544 25.5544 237
05/18/2018 25.46 25.4659 25.38 25.38 6,124
05/17/2018 25.52 25.52 25.27 25.33 12,803
05/16/2018 25.49 25.49 25.49 25.49 00
05/15/2018 25.61 25.61 25.49 25.49 1,726
05/14/2018 26.05 26.05 26.025 26.025 304
05/11/2018 26.165 26.165 26.165 26.165 418
05/10/2018 26.135 26.1415 26.03 26.03 2,715
05/09/2018 25.62 25.62 25.619 25.619 275
05/08/2018 25.5201 25.535 25.52 25.535 466
05/07/2018 25.66 25.669 25.6537 25.6537 534
05/04/2018 25.47 25.7154 25.47 25.7154 320
05/03/2018 25.64 25.95 25.64 25.79 16,405
05/02/2018 26.08 26.08 26.0399 26.0399 468
05/01/2018 26.32 26.32 26.32 26.32 00
04/30/2018 26.56 26.56 26.32 26.32 2,843
04/27/2018 26.41 26.47 26.4 26.43 6,476
04/26/2018 26.05 26.0507 26 26.0507 4,644
04/25/2018 25.51 25.5204 25.4609 25.48 3,341
04/24/2018 25.66 25.671 25.545 25.6064 1,595
04/23/2018 26.245 26.245 26.245 26.245 00
04/20/2018 26.245 26.245 26.245 26.245 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLKR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio