Quantcast

Historical Stock Prices

(ETF)
FNDC 
$31.91
*  
0.10
0.31%
Get FNDC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FNDC 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-JAN-2019 TO 18-APR-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.
04/18/2019 31.93 31.965 31.8699 31.91 497,294
04/17/2019 32.08 32.0879 31.9894 32.01 148,913
04/16/2019 32.04 32.08 31.9787 32.03 201,975
04/15/2019 31.96 32 31.9 31.93 136,170
04/12/2019 31.89 31.9153 31.805 31.84 206,816
04/11/2019 31.64 31.69 31.55 31.62 143,786
04/10/2019 31.55 31.66 31.55 31.63 212,299
04/09/2019 31.58 31.63 31.4847 31.49 262,042
04/08/2019 31.69 31.73 31.63 31.73 138,273
04/05/2019 31.67 31.78 31.6601 31.78 147,492
04/04/2019 31.61 31.73 31.61 31.68 175,039
04/03/2019 31.76 31.88 31.7301 31.79 197,035
04/02/2019 31.48 31.54 31.425 31.52 170,893
04/01/2019 31.46 31.6 31.41 31.6 195,606
03/29/2019 31.08 31.1275 31 31.07 126,185
03/28/2019 30.95 30.98 30.8312 30.94 118,382
03/27/2019 31.17 31.195 30.91 31.03 190,694
03/26/2019 31.2 31.27 31.0882 31.14 152,048
03/25/2019 30.78 30.8899 30.72 30.86 155,977
03/22/2019 31.2 31.2233 30.9226 30.9568 119,297
03/21/2019 31.26 31.48 31.26 31.46 148,772
03/20/2019 31.36 31.65 31.24 31.52 275,017
03/19/2019 31.54 31.5576 31.4 31.46 140,170
03/18/2019 31.33 31.46 31.33 31.44 152,432
03/15/2019 31.27 31.36 31.2196 31.34 212,975
03/14/2019 31.06 31.0986 31.01 31.02 103,882
03/13/2019 31.03 31.224 31.03 31.2 144,010
03/12/2019 30.98 31.08 30.97 30.97 138,236
03/11/2019 30.68 30.94 30.68 30.92 153,630
03/08/2019 30.51 30.68 30.476 30.68 196,115
03/07/2019 31.04 31.04 30.745 30.78 161,523
03/06/2019 31.37 31.37 31.23 31.23 115,673
03/05/2019 31.29 31.41 31.25 31.31 151,989
03/04/2019 31.53 31.53 31.2665 31.35 359,933
03/01/2019 31.47 31.515 31.36 31.44 126,661
02/28/2019 31.29 31.325 31.2 31.21 189,850
02/27/2019 31.37 31.5 31.3125 31.34 147,687
02/26/2019 31.36 31.5299 31.3406 31.44 175,130
02/25/2019 31.4 31.4133 31.3 31.3 149,664
02/22/2019 31.22 31.28 31.192 31.22 166,984
02/21/2019 31.12 31.157 31.0448 31.08 132,061
02/20/2019 31.12 31.2728 31.12 31.13 160,621
02/19/2019 30.89 31.14 30.8604 31.08 154,390
02/15/2019 30.77 30.9 30.73 30.87 192,603
02/14/2019 30.49 30.61 30.425 30.51 170,845
02/13/2019 30.58 30.668 30.5 30.5 157,523
02/12/2019 30.4 30.4845 30.37 30.44 225,301
02/11/2019 30.07 30.1074 29.98 30.08 202,093
02/08/2019 29.99 30.0699 29.92 30.06 271,755
02/07/2019 30.42 30.42 30.2101 30.3 242,531
02/06/2019 30.8 30.8221 30.6801 30.69 176,625
02/05/2019 30.85 30.93 30.8096 30.93 223,999
02/04/2019 30.61 30.75 30.6 30.75 182,013
02/01/2019 30.61 30.6197 30.5072 30.59 163,398
01/31/2019 30.56 30.6781 30.5425 30.64 287,795
01/30/2019 30.35 30.67 30.28 30.57 194,253
01/29/2019 30.39 30.46 30.32 30.32 203,145
01/28/2019 30.15 30.285 30.144 30.25 132,478
01/25/2019 30.33 30.47 30.3173 30.4 143,593
01/24/2019 30.05 30.14 29.99 30.11 239,721
01/23/2019 30.02 30.0318 29.8109 29.96 164,239
01/22/2019 30 30.07 29.77 29.84 228,743
01/18/2019 30.22 30.29 30.1669 30.26 223,836
*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