Quantcast

Historical Stock Prices

FNK 
$35.76
*  
0.15
0.42%
Get FNK Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading FNK now
Exchange:NASDAQ

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 35.85 35.85 35.76 35.76 1,216
05/17/2018 35.85 36.0199 35.85 35.91 5,712
05/16/2018 35.51 35.7304 35.51 35.7304 3,634
05/15/2018 35.3683 35.37 35.34 35.34 1,200
05/14/2018 35.477 35.477 35.3479 35.3479 3,364
05/11/2018 35.42 35.42 35.3278 35.3278 1,815
05/10/2018 35.305 35.3499 35.3 35.3499 1,180
05/09/2018 35.06 35.145 34.95 35.145 8,445
05/08/2018 34.96 34.96 34.8 34.8 1,860
05/07/2018 35 35.0876 34.9544 35.0876 935
05/04/2018 34.4 34.88 34.26 34.88 7,673
05/03/2018 34.24 34.51 34.16 34.445 1,812
05/02/2018 34.71 34.74 34.69 34.69 3,181
05/01/2018 34.51 34.66 34.23 34.66 1,043
04/30/2018 34.86 34.86 34.675 34.675 1,907
04/27/2018 34.7601 34.88 34.7601 34.88 3,987
04/26/2018 34.8 34.8852 34.8 34.8852 1,124
04/25/2018 34.76 34.86 34.76 34.86 1,267
04/24/2018 35.2 35.22 34.61 34.7366 2,828
04/23/2018 34.95 35.024 34.88 34.94 8,714
04/20/2018 34.96 34.96 34.92 34.929 2,174
04/19/2018 35.194 35.21 35.03 35.21 20,785
04/18/2018 35.48 35.64 35.435 35.435 8,692
04/17/2018 35.2 35.296 35.185 35.185 3,417
04/16/2018 34.82 34.93 34.82 34.93 677
04/13/2018 34.785 34.8246 34.785 34.815 1,716
04/12/2018 34.74 34.91 34.74 34.91 4,148
04/11/2018 34.74 34.786 34.61 34.753 7,697
04/10/2018 34.645 34.8187 34.645 34.795 3,780
04/09/2018 34.4961 34.5003 34.48 34.48 1,421
04/06/2018 34.7564 34.77 34.3353 34.3353 2,670
04/05/2018 34.83 35.12 34.78 35.11 3,211
04/04/2018 33.85 34.878 33.85 34.872 5,166
04/03/2018 34.3142 34.54 34.3142 34.54 1,350
04/02/2018 34.0869 34.0869 33.735 33.77 3,229
03/29/2018 34.7183 34.7834 34.6993 34.6993 665
03/28/2018 34.36 34.4 34.3598 34.36 1,798
03/27/2018 34.5681 34.57 34.4865 34.57 2,804
03/26/2018 34.08 34.08 34.0093 34.0093 2,592
03/23/2018 34.505 34.505 33.86 33.87 2,213
03/22/2018 35.098 35.098 34.73 34.73 1,154
03/21/2018 35.245 35.43 35.16 35.3031 2,595
03/20/2018 35.21 35.21 35.06 35.07 2,063
03/19/2018 35.02 35.0395 35.02 35.0395 1,135
03/16/2018 35.16 35.57 35.16 35.57 5,110
03/15/2018 35.415 35.4841 35.225 35.225 1,877
03/14/2018 35.5021 35.5021 35.4235 35.4717 1,554
03/13/2018 35.86 36.04 35.825 35.825 2,072
03/12/2018 35.9208 35.9208 35.9208 35.9208 501
03/09/2018 35.5258 35.67 35.5258 35.645 1,410
03/08/2018 35.75 35.75 35.11 35.2972 13,145
03/07/2018 35.28 35.55 35.235 35.5002 3,643
03/06/2018 35.25 35.46 35.05 35.46 818
03/05/2018 34.91 35.24 34.91 35.22 3,673
03/02/2018 34.15 35 34.15 35 1,819
03/01/2018 34.63 34.895 34.44 34.44 4,804
02/28/2018 35.117 35.19 34.66 34.66 5,447
02/27/2018 35.8213 35.87 35.12 35.12 9,826
02/26/2018 35.3965 35.6054 35.3305 35.6054 4,497
02/23/2018 35.3086 35.4 35.1532 35.4 4,465
02/22/2018 35.35 35.37 35.161 35.161 8,223
02/21/2018 35.52 35.52 35.04 35.04 3,623
02/20/2018 35.57 35.57 35.13 35.13 2,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FNK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio