Quantcast

Historical Stock Prices

(ETF)
FLQD 
$27.0346
*  
0.272
1.02%
Get FLQD Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FLQD 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
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 26.98 27.0346 26.9601 27.0346 361
01/17/2019 26.64 26.7626 26.64 26.7626 744
01/16/2019 26.6018 26.6018 26.6018 26.6018 00
01/15/2019 26.5569 26.6018 26.5569 26.6018 110
01/14/2019 26.4944 26.4944 26.4944 26.4944 38
01/11/2019 26.62 26.6964 26.62 26.6841 450
01/10/2019 26.39 26.6896 26.39 26.6896 755
01/09/2019 26.5 26.69 26.5 26.5415 2,276
01/08/2019 26.28 26.3541 26.26 26.3541 375
01/07/2019 26.1 26.1715 26.1 26.1715 200
01/04/2019 25.84 26.0745 25.84 26.0745 101
01/03/2019 25.46 25.5 25.4585 25.4585 850
01/02/2019 25.55 25.716 25.55 25.6294 402
12/31/2018 25.6 25.64 25.55 25.61 6,912
12/28/2018 25.49 25.7163 25.48 25.5851 2,851
12/27/2018 25.01 25.3894 25.01 25.3894 1,081
12/26/2018 24.66 25.2994 24.66 25.2994 2,917
12/24/2018 26.13 26.13 24.6774 24.6774 2,965
12/21/2018 25.46 25.5 25.0647 25.0647 400
12/20/2018 25.3975 25.3975 25.3975 25.3975 265
12/19/2018 26.3849 26.3849 25.898 25.898 1,069
12/18/2018 26.26 26.26 26.02 26.1364 20,834
12/17/2018 26.0501 26.1472 26.0501 26.1472 209
12/14/2018 26.6083 26.6083 26.6083 26.6083 07
12/13/2018 26.91 27.0208 26.91 27.0208 250
12/12/2018 27.12 27.1271 26.9977 26.9991 533
12/11/2018 26.6883 26.8124 26.6883 26.8124 684
12/10/2018 26.5 26.79 26.5 26.7613 1,606
12/07/2018 27.06 27.1827 26.96 26.96 1,446
12/06/2018 26.81 26.81 26.73 26.74 1,065
12/04/2018 27.4041 27.4041 27.4041 27.4041 303
12/03/2018 27.61 27.61 27.61 27.61 00
11/30/2018 27.62 27.62 27.61 27.61 418
11/29/2018 27.7877 27.7899 27.75 27.7899 1,281
11/28/2018 27.512 27.512 27.46 27.49 660
11/27/2018 27.25 27.35 27.21 27.35 26,769
11/26/2018 27.1336 27.1336 27.1336 27.1336 200
11/23/2018 27.05 27.05 27.05 27.05 00
11/21/2018 27.05 27.06 27.05 27.05 8,039
11/20/2018 27.2284 27.2284 27.2284 27.2284 00
11/19/2018 27.2419 27.265 27.2284 27.2284 1,229
11/16/2018 27.505 27.505 27.505 27.505 219
11/15/2018 27.135 27.3858 27.135 27.3858 423
11/14/2018 27.2043 27.36 27.17 27.3043 4,579
11/13/2018 27.32 27.4065 27.32 27.4065 534
11/12/2018 27.38 27.38 27.38 27.38 200
11/09/2018 27.53 27.53 27.4501 27.4501 300
11/08/2018 27.66 27.66 27.66 27.66 175
11/07/2018 27.6111 27.6111 27.6111 27.6111 200
11/06/2018 27.3623 27.3623 27.3623 27.3623 00
11/05/2018 27.4 27.47 27.3623 27.3623 616
11/02/2018 27.27 27.27 27.0501 27.0501 492
11/01/2018 27.1199 27.1199 27.1199 27.1199 1,470
10/31/2018 26.53 26.53 26.53 26.53 00
10/30/2018 26.69 26.69 26.53 26.53 1,846
10/29/2018 26.705 26.705 26.66 26.66 806
10/26/2018 26.5303 26.5303 26.43 26.43 1,115
10/25/2018 26.8125 26.8125 26.8125 26.8125 109
10/24/2018 26.9 26.9 26.73 26.7642 982
10/23/2018 26.9401 26.944 26.9401 26.944 354
10/22/2018 27.14 27.21 27.14 27.21 2,045
10/19/2018 27.345 27.345 27.25 27.33 900
10/18/2018 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

Research Brokers before you trade

Want to trade FX?

Smart Portfolio