Quantcast

Historical Stock Prices

(ETF)
FSTA 
$34.64
*  
0.0838
0.24%
Get FSTA Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading FSTA 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 17-FEB-2019 TO 17-MAY-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.
05/17/2019 34.55 34.8251 34.55 34.64 67,688
05/16/2019 34.63 34.93 34.5872 34.7238 52,897
05/15/2019 34.16 34.54 34.15 34.46 47,453
05/14/2019 34.16 34.45 34.16 34.23 53,240
05/13/2019 34.03 34.12 33.93 34.1 98,297
05/10/2019 33.9 34.4122 33.7561 34.4 74,368
05/09/2019 33.91 34.07 33.72 34.01 65,482
05/08/2019 34.05 34.2355 33.9203 34.06 44,140
05/07/2019 34.24 34.33 33.9051 34.09 90,150
05/06/2019 34.22 34.4706 34.2 34.43 72,599
05/03/2019 34.43 34.5435 34.34 34.48 65,024
05/02/2019 34.3 34.3 34.08 34.26 60,995
05/01/2019 34.79 34.79 34.32 34.32 64,897
04/30/2019 34.31 34.71 34.3 34.69 82,577
04/29/2019 34.25 34.31 34.2066 34.3 98,195
04/26/2019 33.98 34.25 33.9228 34.25 123,878
04/25/2019 34 34 33.86 33.933 169,035
04/24/2019 34.15 34.3001 34.1167 34.19 51,606
04/23/2019 34.18 34.225 34.03 34.1551 51,055
04/22/2019 34.19 34.3451 34.12 34.18 78,575
04/18/2019 34.36 34.36 34.07 34.19 41,204
04/17/2019 34.21 34.25 34.0832 34.2 58,842
04/16/2019 34.14 34.1631 33.95 34.06 81,716
04/15/2019 33.85 34.1 33.85 34.08 92,572
04/12/2019 33.81 33.8701 33.7 33.85 61,413
04/11/2019 33.73 33.7851 33.66 33.76 40,146
04/10/2019 33.62 33.7448 33.6151 33.72 48,915
04/09/2019 33.6 33.63 33.482 33.63 91,145
04/08/2019 33.52 33.67 33.4803 33.67 141,944
04/05/2019 33.45 33.5451 33.365 33.5 60,823
04/04/2019 33.34 33.4649 33.3 33.42 131,468
04/03/2019 33.47 33.48 33.2 33.3 70,434
04/02/2019 33.69 33.77 33.4934 33.5 80,095
04/01/2019 33.93 33.93 33.705 33.78 211,505
03/29/2019 33.7 33.8652 33.6203 33.86 67,586
03/28/2019 33.56 33.7199 33.55 33.63 47,988
03/27/2019 33.59 33.68 33.3169 33.48 119,159
03/26/2019 33.48 33.72 33.4754 33.62 120,082
03/25/2019 33.23 33.41 33.1567 33.33 121,519
03/22/2019 33.28 33.5174 33.2601 33.28 84,776
03/21/2019 32.94 33.4 32.94 33.36 75,788
03/20/2019 33.09 33.166 32.8797 32.99 54,139
03/19/2019 33.22 33.2995 33.0261 33.11 139,791
03/18/2019 33.08 33.21 33.0649 33.15 50,294
03/15/2019 32.95 33.1699 32.88 33.08 58,265
03/14/2019 33.17 33.2 33.06 33.1248 41,420
03/13/2019 33.01 33.26 33 33.18 49,808
03/12/2019 32.99 33.09 32.9027 32.9391 359,294
03/11/2019 32.58 32.9668 32.58 32.9658 34,589
03/08/2019 32.51 32.6402 32.3762 32.53 49,318
03/07/2019 32.6 32.666 32.43 32.51 42,451
03/06/2019 32.73 32.7397 32.55 32.67 35,231
03/05/2019 32.73 32.83 32.66 32.72 55,515
03/04/2019 32.85 32.85 32.5001 32.73 52,516
03/01/2019 32.94 32.94 32.59 32.78 46,272
02/28/2019 32.76 32.9451 32.6897 32.83 46,205
02/27/2019 32.65 32.71 32.55 32.71 37,274
02/26/2019 32.72 32.8597 32.6699 32.72 47,704
02/25/2019 32.99 33.06 32.6849 32.71 82,331
02/22/2019 32.73 32.9 32.65 32.9 66,319
02/21/2019 32.87 33.05 32.76 32.99 86,138
02/20/2019 32.92 32.9832 32.804 32.9 43,952
02/19/2019 32.92 33.02 32.8257 32.92 1,163,561
*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