Quantcast

Historical Stock Prices

FOF 
$12.3
*  
0.12
0.97%
Get FOF Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FOF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 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 12.37 12.53 12.2958 12.3 87,328
03/21/2019 12.39 12.52 12.39 12.42 49,130
03/20/2019 12.39 12.4993 12.38 12.47 81,285
03/19/2019 12.42 12.47 12.41 12.43 75,813
03/18/2019 12.4 12.57 12.4 12.49 92,121
03/15/2019 12.42 12.44 12.36 12.43 94,144
03/14/2019 12.36 12.41 12.36 12.38 68,729
03/13/2019 12.35 12.356 12.2625 12.35 70,346
03/12/2019 12.27 12.37 12.24 12.32 78,997
03/11/2019 12.14 12.2701 12.1213 12.25 52,382
03/08/2019 12.19 12.19 12.09 12.1 127,608
03/07/2019 12.29 12.29 12.2 12.21 48,135
03/06/2019 12.36 12.45 12.27 12.29 83,709
03/05/2019 12.33 12.3907 12.33 12.39 48,005
03/04/2019 12.37 12.43 12.16 12.27 142,515
03/01/2019 12.35 12.46 12.31 12.34 83,490
02/28/2019 12.4 12.47 12.27 12.32 72,529
02/27/2019 12.4 12.46 12.331 12.34 86,171
02/26/2019 12.31 12.49 12.31 12.41 77,905
02/25/2019 12.37 12.4461 12.2 12.27 88,584
02/22/2019 12.32 12.41 12.26 12.38 71,013
02/21/2019 12.4 12.4 12.2067 12.34 116,154
02/20/2019 12.44 12.46 12.25 12.42 90,664
02/19/2019 12.28 12.5 12.2401 12.42 187,536
02/15/2019 12.23 12.39 12.01 12.25 127,808
02/14/2019 12.15 12.19 12.11 12.18 62,837
02/13/2019 12.14 12.2 12.14 12.18 79,123
02/12/2019 12.12 12.1695 12.0907 12.13 70,694
02/11/2019 12.19 12.19 12.13 12.15 75,297
02/08/2019 12.07 12.1727 12.01 12.13 66,393
02/07/2019 12.22 12.22 12.02 12.1 78,284
02/06/2019 12.18 12.2952 12.16 12.24 56,588
02/05/2019 12.2 12.22 12.1136 12.19 252,057
02/04/2019 12.24 12.25 12.14 12.16 183,337
02/01/2019 12.21 12.25 12.19 12.22 90,461
01/31/2019 12.15 12.21 12.14 12.16 65,848
01/30/2019 12.11 12.15 12.04 12.11 72,989
01/29/2019 12.04 12.19 11.9895 12.04 86,867
01/28/2019 11.9 12.05 11.8717 12.04 73,784
01/25/2019 12.02 12.0299 11.92 11.93 50,764
01/24/2019 11.99 11.99 11.9 11.94 49,111
01/23/2019 11.91 11.98 11.8 11.98 144,034
01/22/2019 12.07 12.07 11.87 11.88 80,223
01/18/2019 12.08 12.12 12 12.12 58,946
01/17/2019 11.85 12.02 11.85 12 46,998
01/16/2019 11.81 11.93 11.81 11.9 47,684
01/15/2019 11.69 11.8299 11.69 11.82 46,662
01/14/2019 11.77 11.81 11.75 11.81 77,208
01/11/2019 11.87 11.91 11.76 11.78 87,725
01/10/2019 11.82 11.89 11.72 11.88 58,498
01/09/2019 11.7 11.84 11.6728 11.84 61,487
01/08/2019 11.6 11.75 11.5681 11.63 130,827
01/07/2019 11.26 11.5697 11.2468 11.5 115,096
01/04/2019 11.16 11.27 11.16 11.23 151,518
01/03/2019 11.24 11.36 11.07 11.08 132,157
01/02/2019 10.98 11.327 10.9712 11.27 71,541
12/31/2018 11.12 11.19 10.97 11.09 241,573
12/28/2018 10.88 11.03 10.7 10.98 280,187
12/27/2018 10.87 10.9106 10.7 10.8 160,276
12/26/2018 10.43 10.97 10.43 10.95 247,759
12/24/2018 10.4 10.57 10.27 10.39 160,333
*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