Quantcast
FUNC

Historical Stock Prices

$17.57
*  
0.04
0.23%
Get FUNC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FUNC now
Exchange:NASDAQ
Industry: Finance
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 17.53 17.85 17.53 17.57 9,460
01/17/2019 17.51 17.99 17.51 17.53 5,620
01/16/2019 17.31 17.7 17.31 17.61 13,548
01/15/2019 16.74 17.31 16.74 17.31 7,303
01/14/2019 17.08 17.3 16.601 16.64 8,822
01/11/2019 16.41 16.85 16.38 16.85 5,600
01/10/2019 16.38 16.9682 16.31 16.51 14,454
01/09/2019 16.5 17.05 16.31 17.04 3,670
01/08/2019 16.26 16.5 16.2 16.5 4,802
01/07/2019 16.48 16.48 15.845 16.26 6,649
01/04/2019 16.48 16.49 16.079 16.41 6,320
01/03/2019 16.23 16.42 15.97 15.97 2,943
01/02/2019 15.9 16.49 15.4544 16.49 2,475
12/31/2018 15.21 16.25 15.21 15.92 11,755
12/28/2018 15.0659 15.495 15.0659 15.3 15,579
12/27/2018 15.16 15.3195 15.1 15.1 6,619
12/26/2018 15.21 15.48 15.04 15.26 9,409
12/24/2018 15.11 15.5 15.1 15.19 4,971
12/21/2018 15.67 15.67 14.7502 15.12 50,201
12/20/2018 15.83 15.95 15.6487 15.69 7,554
12/19/2018 16 16.35 16 16.05 8,282
12/18/2018 16.4 16.4 15.86 15.99 12,728
12/17/2018 16.5 16.76 16.03 16.27 11,598
12/14/2018 17.28 17.28 16.52 16.52 8,830
12/13/2018 17.31 17.5033 17 17 7,567
12/12/2018 17.512 17.7851 17.51 17.78 11,688
12/11/2018 18 18 17.62 17.71 4,944
12/10/2018 17.61 17.98 17.51 17.95 5,392
12/07/2018 17.97 17.97 17.65 17.73 6,717
12/06/2018 17.65 18 17.65 17.93 7,337
12/04/2018 18.27 18.27 17.76 17.76 8,568
12/03/2018 18.15 18.31 18.01 18.31 6,564
11/30/2018 18.25 18.25 18.03 18.03 9,064
11/29/2018 18.05 18.25 18.0238 18.12 4,413
11/28/2018 18.2 18.35 18.03 18.03 111,753
11/27/2018 18.04 18.25 18 18.02 6,912
11/26/2018 18.24 18.3 18.0101 18.03 4,119
11/23/2018 18.149 18.33 18.13 18.33 3,276
11/21/2018 18.63 18.64 18.56 18.64 1,625
11/20/2018 18.52 18.73 18.2 18.67 3,529
11/19/2018 18.7 18.88 18.59 18.59 8,722
11/16/2018 18.41 19 18.41 18.56 4,772
11/15/2018 18.91 19 18.01 18.43 12,875
11/14/2018 19.5 19.5 18.8 19.01 3,155
11/13/2018 19.29 19.49 19.29 19.49 7,992
11/12/2018 19.3 19.3 18.07 19.29 6,598
11/09/2018 19.14 19.75 19.14 19.55 5,292
11/08/2018 18.6 19.65 18.6 19.56 62,824
11/07/2018 18.3454 18.6 18.3454 18.6 6,510
11/06/2018 18.2 18.6 18.2 18.6 2,197
11/05/2018 17.7832 18.19 17.7832 18.01 3,613
11/02/2018 18.38 18.59 18.05 18.05 7,563
11/01/2018 18.12 18.4431 18.12 18.29 2,748
10/31/2018 18.14 18.15 17.741 18 13,288
10/30/2018 17.71 18.17 17.51 18.1 7,443
10/29/2018 17.52 17.77 17.44 17.77 3,771
10/26/2018 17.29 17.94 17.16 17.3 5,787
10/25/2018 17.68 17.8103 17.05 17.52 10,296
10/24/2018 17.542 18.0973 17.52 17.52 4,150
10/23/2018 17.98 18.8 17.55 17.88 15,744
10/22/2018 18.31 18.44 18.0601 18.21 6,948
10/19/2018 18.47 18.74 18.31 18.31 5,931
10/18/2018 18.46 18.65 18.3 18.58 3,745
*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