Quantcast

Historical Stock Prices

(ETF)
FNI 
$35.67
*  
1.1398
3.1%
Get FNI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FNI 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 36.37 36.37 35.67 35.67 15,569
03/21/2019 36.42 36.8384 36.42 36.8098 8,638
03/20/2019 36.74 36.89 36.25 36.64 33,917
03/19/2019 36.77 36.92 36.74 36.8047 57,833
03/18/2019 36.61 36.72 36.59 36.72 41,790
03/15/2019 36.35 36.45 36.29 36.29 10,280
03/14/2019 35.88 35.88 35.7463 35.88 3,827
03/13/2019 36.13 36.2445 36.08 36.098 10,110
03/12/2019 36.22 36.2571 36.14 36.2012 3,766
03/11/2019 35.63 36.2065 35.63 36.106 8,360
03/08/2019 34.73 35.3022 34.61 35.2332 169,220
03/07/2019 36.26 36.26 35.41 35.4153 89,405
03/06/2019 36.78 36.8876 36.52 36.5234 177,847
03/05/2019 36.11 36.9707 36.06 36.768 26,934
03/04/2019 36.03 36.03 35.44 35.7905 90,079
03/01/2019 35.84 36 35.69 35.7648 8,786
02/28/2019 35.51 35.64 35.27 35.5121 7,256
02/27/2019 35.17 35.3975 35.08 35.2916 233,133
02/26/2019 35.22 35.5889 35.21 35.5013 10,967
02/25/2019 35.73 35.78 35.46 35.5533 237,240
02/22/2019 34.58 34.94 34.54 34.88 8,186
02/21/2019 34.49 34.54 34.074 34.074 5,845
02/20/2019 34.2 34.7399 34.2 34.43 17,214
02/19/2019 33.62 33.979 33.62 33.91 4,874
02/15/2019 34.08 34.08 33.6 33.6 9,721
02/14/2019 33.95 34.1125 33.86 34.0596 18,577
02/13/2019 34.26 34.4007 34.04 34.04 6,672
02/12/2019 33.99 34.13 33.99 34.01 14,104
02/11/2019 33.74 33.7933 33.63 33.63 6,922
02/08/2019 33.43 33.57 33.3562 33.48 2,952
02/07/2019 34.09 34.26 33.4443 33.56 9,648
02/06/2019 34.66 34.66 34.4599 34.49 7,618
02/05/2019 34.37 34.5909 34.37 34.5909 14,463
02/04/2019 33.9 34.18 33.9 34.1417 5,994
02/01/2019 34.04 34.29 34.04 34.12 44,945
01/31/2019 34.2206 34.492 34.2206 34.48 46,492
01/30/2019 33.54 33.83 33.44 33.83 11,680
01/29/2019 33.17 33.205 33.022 33.07 6,256
01/28/2019 33.2 33.38 32.91 33.23 7,362
01/25/2019 33.39 33.6287 33.3785 33.58 13,828
01/24/2019 32.87 33.095 32.85 32.9917 8,780
01/23/2019 32.98 32.98 32.6568 32.82 7,712
01/22/2019 32.9992 32.9992 32.5 32.59 47,539
01/18/2019 33.38 33.75 33.32 33.55 8,310
01/17/2019 32.77 33.3 32.77 32.96 5,916
01/16/2019 32.82 33.09 32.82 32.9913 10,199
01/15/2019 32.41 32.83 32.41 32.7 7,246
01/14/2019 31.95 32.1247 31.95 32 8,268
01/11/2019 32.763 32.763 32.54 32.64 8,933
01/10/2019 32.46 32.8 32.46 32.77 9,471
01/09/2019 32.4986 32.9697 32.4986 32.78 83,967
01/08/2019 32.22 32.22 31.7441 32.08 11,535
01/07/2019 31.53 31.94 31.405 31.84 27,295
01/04/2019 30.5 31.4886 30.5 31.31 31,455
01/03/2019 30.26 30.26 29.875 29.89 19,795
01/02/2019 30.34 30.96 30.34 30.81 6,810
12/31/2018 31.35 31.54 30.712 30.86 12,474
12/28/2018 30.81 31.3018 30.81 31.01 16,902
12/27/2018 30.35 30.96 30.3 30.96 29,623
12/26/2018 30.32 30.93 29.9649 30.93 16,677
12/24/2018 29.8 30.2899 29.75 29.9401 8,023
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FNI



Research Brokers before you trade

Want to trade FX?

Smart Portfolio