Quantcast

Historical Stock Prices

FONE 
$48.54
*  
0.88
1.78%
Get FONE Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FONE 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
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 49.07 49.175 48.53 48.54 2,681
03/21/2019 49.12 49.42 48.95 49.42 3,640
03/20/2019 48.68 48.7 48.5911 48.66 3,310
03/19/2019 49.3 49.3 49.15 49.1663 1,656
03/18/2019 49.16 49.61 49.1 49.135 18,948
03/15/2019 48.63 48.74 48.63 48.74 454
03/14/2019 48.3869 48.3869 48.3869 48.3869 00
03/13/2019 48.3869 48.3869 48.3869 48.3869 00
03/12/2019 48.3869 48.3869 48.3869 48.3869 116
03/11/2019 48.1301 48.1301 48.1301 48.1301 300
03/08/2019 47.081 47.13 46.95 47.04 700
03/07/2019 47.99 47.99 47.45 47.45 500
03/06/2019 48.409 48.409 48.409 48.409 00
03/05/2019 48.26 48.409 48.26 48.409 569
03/04/2019 48.63 48.63 48.3 48.3 757
03/01/2019 48.22 48.22 48.22 48.22 108
02/28/2019 48.12 48.1313 48.12 48.1313 988
02/27/2019 48.3717 48.3717 48.3717 48.3717 206
02/26/2019 48.645 48.645 48.5723 48.5723 515
02/25/2019 48.86 48.86 48.86 48.86 198
02/22/2019 48.2939 48.2939 48.282 48.282 244
02/21/2019 47.765 47.765 47.76 47.76 920
02/20/2019 47.83 47.83 47.83 47.83 158
02/19/2019 47.49 47.49 47.49 47.49 158
02/15/2019 47.41 47.41 47.41 47.41 363
02/14/2019 47.09 47.2457 47.09 47.2457 213
02/13/2019 47.29 47.29 47.29 47.29 350
02/12/2019 46.8743 46.92 46.8743 46.92 317
02/11/2019 46.3863 46.4 46.3784 46.3784 991
02/08/2019 46.04 46.04 46.04 46.04 142
02/07/2019 46.37 46.37 46.37 46.37 215
02/06/2019 46.78 46.83 46.75 46.75 3,170
02/05/2019 46.518 46.518 46.518 46.518 365
02/04/2019 45.97 45.97 45.97 45.97 177
02/01/2019 46.1 46.1 46.08 46.08 211
01/31/2019 45.95 46.1 45.94 46.1 2,227
01/30/2019 45.62 45.62 45.62 45.62 121
01/29/2019 45.56 45.56 45.56 45.56 125
01/28/2019 45.5 45.64 45.5 45.64 500
01/25/2019 45.6401 45.91 45.6401 45.8372 1,453
01/24/2019 44.6429 44.89 44.6429 44.87 2,418
01/23/2019 44.45 44.47 44.161 44.161 1,455
01/22/2019 44.1406 44.1406 44.1406 44.1406 230
01/18/2019 44.49 44.8351 44.49 44.8351 485
01/17/2019 43.84 43.84 43.84 43.84 106
01/16/2019 44.11 44.2199 44.11 44.13 1,461
01/15/2019 43.96 43.96 43.9246 43.9246 381
01/14/2019 43.6486 43.66 43.6486 43.65 703
01/11/2019 43.85 43.8684 43.85 43.8684 226
01/10/2019 43.74 43.74 43.74 43.74 121
01/09/2019 43.4 43.613 43.4 43.613 245
01/08/2019 43.01 43.06 43.01 43.06 557
01/07/2019 42.65 43.0907 42.65 43.0907 1,448
01/04/2019 42.6399 42.82 42.6258 42.82 1,466
01/03/2019 42.8099 42.8099 42.8099 42.8099 00
01/02/2019 42.58 42.8099 42.58 42.8099 337
12/31/2018 42.671 42.7195 42.671 42.7195 273
12/28/2018 42.9243 42.9243 42.5527 42.6746 2,248
12/27/2018 41.81 41.8599 41.7139 41.7139 894
12/26/2018 42.06 42.1219 42.06 42.1219 238
12/24/2018 41.7489 41.9604 41.6934 41.6934 698
*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