Quantcast

Historical Stock Prices

(ETF)
FM 
$31.57
*  
0.08
0.25%
Get FM Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading FM 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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 31.5 31.63 31.485 31.57 330,158
05/17/2018 31.53 31.57 31.44 31.49 395,490
05/16/2018 31.79 31.96 31.75 31.77 288,094
05/15/2018 31.72 31.9775 31.72 31.86 527,365
05/14/2018 31.93 32.01 31.84 31.91 370,954
05/11/2018 32.33 32.49 31.99 31.99 141,075
05/10/2018 32.15 32.29 32.15 32.25 110,161
05/09/2018 32.17 32.19 32.01 32.1 245,060
05/08/2018 32.5 32.5 31.8908 32.18 428,867
05/07/2018 32.66 32.87 32.47 32.5 391,793
05/04/2018 32.59 33.03 32.59 32.75 227,029
05/03/2018 32.86 32.97 32.51 32.52 271,969
05/02/2018 33.29 33.4728 32.83 32.87 397,345
05/01/2018 33.15 33.45 33.15 33.44 1,001,342
04/30/2018 33.3 33.54 33.25 33.33 400,003
04/27/2018 33.3 33.525 33.22 33.4 49,859
04/26/2018 33.55 33.55 33.2 33.31 203,933
04/25/2018 33.82 33.82 33.34 33.39 776,672
04/24/2018 34.04 34.1 33.61 33.67 111,967
04/23/2018 34.18 34.18 33.821 33.89 100,487
04/20/2018 34.26 34.39 34.06 34.13 119,672
04/19/2018 34.58 34.58 34.19 34.27 113,599
04/18/2018 34.78 34.908 34.69 34.73 190,779
04/17/2018 34.67 34.885 34.62 34.78 84,085
04/16/2018 34.9 34.9524 34.63 34.69 175,317
04/13/2018 35.15 35.2059 34.7993 34.85 128,807
04/12/2018 35.09 35.18 35.01 35.07 67,686
04/11/2018 35.19 35.265 35.07 35.12 192,321
04/10/2018 35.34 35.363 35.15 35.33 137,631
04/09/2018 35.02 35.38 35.02 35.14 120,833
04/06/2018 35.26 35.3165 34.82 34.94 72,798
04/05/2018 35.19 35.315 35.1 35.22 79,008
04/04/2018 35 35.3 34.97 35.28 297,365
04/03/2018 34.9 35.3 34.67 35.27 715,581
04/02/2018 35.12 35.2 34.52 34.9 124,871
03/29/2018 34.99 35.35 34.99 35.11 436,596
03/28/2018 34.77 34.94 34.49 34.74 74,174
03/27/2018 34.75 34.92 34.45 34.56 122,556
03/26/2018 34.5 35.03 34.2601 34.87 146,955
03/23/2018 34.58 34.609 34.06 34.06 209,702
03/22/2018 34.78 34.856 34.27 34.27 133,498
03/21/2018 34.73 35.1 34.73 34.99 130,847
03/20/2018 34.71 34.81 34.43 34.75 153,151
03/19/2018 35.14 35.14 34.42 34.64 236,798
03/16/2018 35.05 35.21 34.92 35.11 186,775
03/15/2018 35.29 35.29 34.9205 35.03 225,379
03/14/2018 35.21 35.2662 35.04 35.14 100,766
03/13/2018 35.31 35.39 35.0201 35.08 108,212
03/12/2018 35.28 35.29 35.0201 35.15 205,382
03/09/2018 35.05 35.55 34.975 35.52 151,495
03/08/2018 34.82 35.08 34.82 34.98 149,393
03/07/2018 34.68 34.95 34.6156 34.9 112,284
03/06/2018 34.88 34.93 34.56 34.74 258,307
03/05/2018 34.57 34.78 34.42 34.65 242,494
03/02/2018 34.39 34.63 34.12 34.46 134,742
03/01/2018 34.65 34.77 34.06 34.38 467,560
02/28/2018 34.9 34.95 34.25 34.46 207,348
02/27/2018 35.18 35.25 34.57 34.61 190,224
02/26/2018 35.23 35.299 35.11 35.2 217,508
02/23/2018 35.22 35.22 35.06 35.22 135,389
02/22/2018 35.03 35.09 34.92 35.06 361,747
02/21/2018 34.8 35.099 34.79 34.86 250,160
02/20/2018 34.55 34.86 34.4 34.79 220,487
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio