Quantcast

Large Cap Growth Index-Linked Exchange Traded Notes due 2028 Historical Stock Prices

(ETF)
FRLG 
$114.67
*  
1.86
1.6%
Get FRLG Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading FRLG 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-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.
16:00 115.01 115.61 114.66 114.67 16,973
06/21/2018 115.52 115.61 114.66 114.67 16,973
06/20/2018 116.63 116.89 115.9548 116.53 46,792
06/19/2018 114.92 115.73 113.485 115.35 36,937
06/18/2018 115.746 117.02 115.47 116.06 161,269
06/15/2018 116.4 117.1 116.17 117.09 18,357
06/14/2018 116.7 117.38 116.49 116.95 15,059
06/13/2018 117.03 117.03 115.91 116.28 14,351
06/12/2018 116.06 116.84 115.9688 116.81 64,346
06/11/2018 115.66 116.39 114.98 115.91 73,789
06/08/2018 114.5 115.46 113.9711 115.1347 12,412
06/07/2018 115.65 116.1 113.9 114.675 35,182
06/06/2018 113.8667 115.62 113.8667 115.29 11,038
06/05/2018 113.68 114.25 113 113.78 74,877
06/04/2018 112.14 113.45 112.14 113.21 77,628
06/01/2018 111.46 113.52 110.2 110.95 17,319
05/31/2018 110.57 110.75 108.81 109 45,931
05/30/2018 109.7599 110.51 109.7599 110.305 18,657
05/29/2018 109.15 109.15 107.24 107.71 98,641
05/25/2018 109.79 111.48 109.1047 109.7 78,720
05/24/2018 108.99 109.98 108.2 109.74 12,301
05/23/2018 107.9 109.72 107.67 109.72 16,942
05/22/2018 109.31 109.39 108.79 108.79 15,031
05/21/2018 109.63 109.81 109.31 109.4 126,996
05/18/2018 107.836 108.49 107.7 108.04 73,180
05/17/2018 107.97 108.8 107.675 107.85 10,515
05/16/2018 107.51 108.64 107.51 107.99 9,188
05/15/2018 107.11 107.58 106.6605 106.97 19,858
05/14/2018 109.84 109.96 109.07 109.08 66,480
05/11/2018 108.86 109.35 108.14 108.79 121,140
05/10/2018 107.78 108.76 107.75 108.55 13,223
05/09/2018 104.905 106.93 104.905 106.46 14,193
05/08/2018 104.37 104.72 103.7927 104.7 62,062
05/07/2018 104.91 105.07 104.48 104.58 8,579
05/04/2018 101.16 104.64 101.16 104 98,933
05/03/2018 98.965 101.14 98.88 100.485 13,542
05/02/2018 101.37 101.94 101.03 101.286 11,735
05/01/2018 100.42 101.61 99.333 101.5976 18,647
04/30/2018 102.9 102.96 100.25 100.25 44,108
04/27/2018 102.47 102.55 101.33 102.02 94,995
04/26/2018 99.91 102.01 99.91 101.68 41,553
04/25/2018 96.55 98.75 96.55 98.75 13,270
04/24/2018 102.45 102.45 97.9 97.91 19,851
04/23/2018 102.55 102.96 101.55 101.55 16,049
04/20/2018 104.02 104.02 101.83 101.83 144,898
04/19/2018 105.12 105.54 103.92 104.76 51,805
04/18/2018 105.98 106.91 105.98 106.65 26,496
04/17/2018 104.8 106.49 104.78 106 46,720
04/16/2018 102.22 103.24 102.22 103.03 8,035
04/13/2018 102.6 102.6 100.52 100.9 106,751
04/12/2018 102.09 102.6 101.9 102.08 13,340
04/11/2018 100.78 101.26 99.96 100.44 16,160
04/10/2018 99.57 101.71 99.57 101.34 27,978
04/09/2018 98.99 100.34 98.42 98.42 30,893
04/06/2018 98.8 98.8 98.8 98.8 00
04/05/2018 98.8 98.8 98.8 98.8 00
04/04/2018 95 98.8 95 98.8 2,100
04/03/2018 94.9 96.9 94.9 95.98 6,000
*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